Lee & Man Paper Manufacturing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	2.400	2.420	2.380	2.400	2.066	1,681,000
2023-08-15	2.450	2.450	2.370	2.410	2.075	5,702,000
2023-08-14	2.450	2.460	2.410	2.440	2.101	3,930,664
2023-08-11	2.510	2.510	2.460	2.480	2.135	3,489,000
2023-08-10	2.520	2.520	2.490	2.510	2.139	1,397,000
2023-08-09	2.550	2.580	2.500	2.520	2.148	2,132,000
2023-08-08	2.510	2.570	2.500	2.520	2.148	2,399,000
2023-08-07	2.490	2.580	2.490	2.570	2.191	3,368,196
2023-08-04	2.560	2.570	2.510	2.530	2.156	3,732,841
2023-08-03	2.560	2.560	2.480	2.550	2.173	7,103,025
2023-08-02	2.640	2.670	2.560	2.600	2.216	3,425,000
2023-08-01	2.700	2.730	2.610	2.650	2.259	2,658,200
2023-07-31	2.680	2.770	2.650	2.700	2.301	7,078,000
2023-07-28	2.670	2.680	2.610	2.660	2.267	2,972,000
2023-07-27	2.600	2.690	2.600	2.640	2.250	4,586,400
2023-07-26	2.570	2.610	2.570	2.580	2.199	923,000
2023-07-25	2.580	2.620	2.570	2.580	2.199	3,013,500
2023-07-24	2.550	2.580	2.540	2.560	2.182	1,226,244
2023-07-21	2.520	2.580	2.520	2.570	2.191	2,126,200
2023-07-20	2.550	2.580	2.530	2.540	2.165	737,000
2023-07-19	2.530	2.550	2.520	2.550	2.173	1,815,000
2023-07-18	2.510	2.550	2.500	2.550	2.173	2,582,000
2023-07-14	2.620	2.620	2.560	2.570	2.191	1,495,000
2023-07-13	2.570	2.600	2.560	2.580	2.199	1,671,000
2023-07-12	2.560	2.600	2.560	2.560	2.182	1,265,000
2023-07-11	2.580	2.600	2.550	2.580	2.199	1,503,000
2023-07-10	2.600	2.630	2.550	2.580	2.199	2,319,000
2023-07-07	2.650	2.650	2.540	2.580	2.199	3,303,560
2023-07-06	2.630	2.660	2.600	2.610	2.225	1,891,000
2023-07-05	2.650	2.650	2.610	2.640	2.250	1,764,000
2023-07-04	2.640	2.670	2.640	2.650	2.259	1,867,000
2023-07-03	2.610	2.680	2.610	2.640	2.250	2,169,000
2023-06-30	2.600	2.630	2.580	2.600	2.216	1,461,800
2023-06-29	2.610	2.610	2.550	2.580	2.199	1,694,000
2023-06-28	2.620	2.630	2.590	2.610	2.225	1,107,099
2023-06-27	2.620	2.640	2.590	2.620	2.233	1,283,000
2023-06-26	2.580	2.630	2.560	2.600	2.216	2,318,000
2023-06-23	2.610	2.610	2.520	2.580	2.199	1,764,000
2023-06-21	2.660	2.660	2.580	2.610	2.225	4,019,377
2023-06-20	2.710	2.730	2.660	2.680	2.284	1,997,840
2023-06-19	2.790	2.790	2.690	2.710	2.310	2,219,400
2023-06-16	2.760	2.800	2.760	2.770	2.361	2,990,104
2023-06-15	2.780	2.780	2.710	2.750	2.344	2,845,600
2023-06-14	2.780	2.790	2.720	2.730	2.327	2,594,000
2023-06-13	2.770	2.790	2.730	2.750	2.344	2,765,000
2023-06-12	2.800	2.800	2.710	2.740	2.335	3,191,000
2023-06-09	2.840	2.880	2.770	2.790	2.378	4,374,000
2023-06-08	2.810	2.820	2.780	2.800	2.387	2,887,000
2023-06-07	2.770	2.820	2.740	2.780	2.370	2,609,428
2023-06-06	2.730	2.800	2.730	2.760	2.352	2,239,000
2023-06-05	2.730	2.760	2.680	2.740	2.335	4,236,007
2023-06-02	2.690	2.750	2.640	2.730	2.327	24,199,000
2023-06-01	2.660	2.700	2.620	2.650	2.259	7,071,000
2023-05-31	2.720	2.720	2.620	2.650	2.259	10,714,000
2023-05-30	2.740	2.780	2.650	2.710	2.310	5,529,000
2023-05-29	2.750	2.800	2.740	2.770	2.361	5,055,325
2023-05-25	2.820	2.880	2.740	2.790	2.378	7,394,000
2023-05-24	2.860	2.860	2.800	2.830	2.412	4,294,000
2023-05-23	2.900	2.900	2.830	2.860	2.438	2,457,000
2023-05-22	2.920	2.920	2.840	2.890	2.463	2,834,343

← NewerPage 14 of 21 · 1,232 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.