Lee & Man Paper Manufacturing Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	2.190	2.250	2.190	2.190	1.885	1,671,600
2024-02-07	2.200	2.200	2.160	2.180	1.877	2,318,772
2024-02-06	2.140	2.180	2.100	2.160	1.860	2,475,853
2024-02-05	2.080	2.100	2.050	2.090	1.799	1,790,000
2024-02-02	2.100	2.150	2.070	2.100	1.808	2,781,000
2024-02-01	2.080	2.150	2.070	2.100	1.808	5,619,000
2024-01-31	2.080	2.100	2.010	2.100	1.808	3,588,000
2024-01-30	2.090	2.230	2.080	2.090	1.799	13,259,000
2024-01-29	2.040	2.110	2.040	2.060	1.774	1,709,000
2024-01-26	2.100	2.120	2.040	2.060	1.774	2,582,000
2024-01-25	2.100	2.120	2.070	2.100	1.808	3,725,000
2024-01-24	2.080	2.120	2.050	2.090	1.799	3,752,000
2024-01-23	2.000	2.060	1.970	2.040	1.756	3,698,000
2024-01-22	2.060	2.080	1.970	2.000	1.722	7,236,000
2024-01-19	2.090	2.100	2.060	2.080	1.791	5,472,000
2024-01-18	2.070	2.120	2.060	2.110	1.817	4,999,000
2024-01-17	2.150	2.150	2.040	2.100	1.808	4,133,950
2024-01-16	2.230	2.230	2.160	2.170	1.868	3,190,000
2024-01-15	2.110	2.230	2.090	2.230	1.920	3,576,000
2024-01-12	2.100	2.110	2.060	2.100	1.808	1,402,000
2024-01-11	2.040	2.100	2.040	2.090	1.799	2,498,000
2024-01-10	2.020	2.060	1.970	2.050	1.765	4,047,800
2024-01-09	2.050	2.070	2.020	2.030	1.748	1,601,000
2024-01-08	2.080	2.080	2.040	2.060	1.774	1,921,800
2024-01-05	2.130	2.130	2.080	2.080	1.791	2,257,302
2024-01-04	2.180	2.180	2.110	2.150	1.851	2,759,000
2024-01-03	2.240	2.240	2.170	2.180	1.877	2,010,000
2024-01-02	2.280	2.290	2.220	2.260	1.946	1,788,000
2023-12-29	2.320	2.320	2.250	2.290	1.972	593,000
2023-12-28	2.250	2.290	2.250	2.270	1.954	1,404,800
2023-12-27	2.300	2.300	2.220	2.250	1.937	2,547,920
2023-12-22	2.340	2.340	2.260	2.280	1.963	1,464,000
2023-12-21	2.300	2.360	2.250	2.330	2.006	913,000
2023-12-20	2.320	2.360	2.290	2.310	1.989	1,291,000
2023-12-19	2.350	2.360	2.270	2.330	2.006	2,481,000
2023-12-18	2.370	2.430	2.290	2.380	2.049	5,418,997
2023-12-15	2.080	2.390	2.080	2.370	2.040	13,834,000
2023-12-14	2.040	2.050	2.000	2.050	1.765	1,695,000
2023-12-13	2.040	2.040	2.010	2.010	1.730	1,987,000
2023-12-12	2.040	2.070	2.030	2.050	1.765	4,185,999
2023-12-11	2.100	2.100	2.020	2.060	1.774	3,940,566
2023-12-08	2.180	2.180	2.080	2.100	1.808	2,902,000
2023-12-07	2.190	2.190	2.160	2.180	1.877	809,000
2023-12-06	2.200	2.220	2.180	2.210	1.903	1,187,000
2023-12-05	2.200	2.260	2.200	2.220	1.911	2,478,000
2023-12-04	2.170	2.250	2.160	2.220	1.911	4,449,000
2023-12-01	2.160	2.180	2.130	2.160	1.860	2,052,000
2023-11-30	2.160	2.180	2.130	2.150	1.851	1,680,818
2023-11-29	2.190	2.190	2.130	2.150	1.851	1,825,000
2023-11-28	2.180	2.200	2.160	2.190	1.885	1,527,439
2023-11-27	2.200	2.200	2.150	2.180	1.877	1,877,000
2023-11-24	2.220	2.220	2.190	2.200	1.894	923,000
2023-11-23	2.160	2.240	2.150	2.220	1.911	1,221,000
2023-11-22	2.170	2.200	2.160	2.190	1.885	1,822,000
2023-11-21	2.130	2.180	2.130	2.150	1.851	2,475,000
2023-11-20	2.120	2.130	2.100	2.110	1.817	3,140,000
2023-11-17	2.150	2.150	2.090	2.120	1.825	5,810,906
2023-11-16	2.170	2.180	2.140	2.160	1.860	4,096,000
2023-11-15	2.200	2.220	2.160	2.180	1.877	5,499,052
2023-11-14	2.170	2.210	2.150	2.180	1.877	773,000

← NewerPage 12 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.1120 HKD
2026-05-04	0.0930 HKD
2025-08-19	0.0660 HKD
2025-05-12	0.0450 HKD
2024-08-14	0.0620 HKD
2024-05-13	0.0610 HKD
2023-08-11	0.0250 HKD
2023-05-11	0.0330 HKD
2022-08-19	0.0650 HKD
2022-05-16	0.1100 HKD
2021-08-17	0.1500 HKD
2021-05-04	0.1800 HKD
2020-08-17	0.1200 HKD
2020-04-28	0.1300 HKD
2019-08-26	0.1300 HKD
2019-05-08	0.1500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.