Lee & Man Paper Manufacturing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	2.880	2.920	2.820	2.860	2.438	4,663,000
2023-05-18	2.880	2.920	2.870	2.880	2.455	3,766,000
2023-05-17	2.940	2.970	2.850	2.890	2.463	10,215,000
2023-05-16	2.950	2.980	2.910	2.940	2.506	5,896,691
2023-05-15	2.970	2.980	2.930	2.950	2.514	4,639,178
2023-05-12	3.050	3.050	2.950	2.970	2.531	12,063,978
2023-05-11	3.100	3.110	2.990	3.050	2.600	10,208,000
2023-05-10	3.190	3.190	3.100	3.140	2.648	5,357,890
2023-05-09	3.280	3.280	3.160	3.170	2.674	7,190,114
2023-05-08	3.170	3.250	3.170	3.230	2.724	7,372,317
2023-05-05	3.190	3.190	3.130	3.170	2.674	4,005,000
2023-05-04	3.060	3.220	3.060	3.160	2.665	18,949,500
2023-05-03	3.180	3.180	3.000	3.060	2.581	8,479,750
2023-05-02	3.330	3.330	3.150	3.180	2.682	4,835,461
2023-04-28	3.280	3.380	3.280	3.330	2.808	9,389,208
2023-04-27	3.260	3.310	3.210	3.280	2.766	8,134,535
2023-04-26	3.280	3.310	3.210	3.280	2.766	12,376,303
2023-04-25	3.350	3.400	3.260	3.280	2.766	13,087,000
2023-04-24	3.360	3.380	3.310	3.370	2.842	4,223,000
2023-04-21	3.420	3.430	3.320	3.340	2.817	10,404,243
2023-04-20	3.300	3.430	3.270	3.420	2.884	11,657,000
2023-04-19	3.260	3.350	3.240	3.320	2.800	15,137,000
2023-04-18	3.350	3.390	3.290	3.310	2.792	19,567,000
2023-04-17	3.290	3.340	3.240	3.340	2.817	14,673,465
2023-04-14	3.280	3.310	3.240	3.290	2.775	10,202,000
2023-04-13	3.280	3.320	3.250	3.290	2.775	9,044,817
2023-04-12	3.250	3.310	3.210	3.290	2.775	10,480,303
2023-04-11	3.200	3.340	3.200	3.250	2.741	11,041,000
2023-04-06	3.260	3.270	3.160	3.240	2.733	3,986,709
2023-04-04	3.200	3.250	3.130	3.240	2.733	5,693,000
2023-04-03	3.140	3.240	3.060	3.230	2.724	18,534,000
2023-03-31	3.250	3.270	3.130	3.140	2.648	16,711,000
2023-03-30	3.410	3.500	3.210	3.240	2.733	30,622,000
2023-03-29	3.450	3.460	3.310	3.430	2.893	14,849,709
2023-03-28	3.350	3.450	3.290	3.430	2.893	7,035,068
2023-03-27	3.290	3.380	3.240	3.350	2.825	8,291,000
2023-03-24	3.350	3.380	3.290	3.320	2.800	4,374,127
2023-03-23	3.350	3.390	3.290	3.360	2.834	4,997,000
2023-03-22	3.350	3.460	3.310	3.390	2.859	20,376,000
2023-03-21	3.320	3.350	3.230	3.330	2.808	17,972,301
2023-03-20	3.250	3.320	3.160	3.320	2.800	15,500,000
2023-03-17	3.400	3.460	3.230	3.260	2.749	33,658,387
2023-03-16	3.340	3.420	3.270	3.400	2.868	6,956,209
2023-03-15	3.390	3.430	3.270	3.340	2.817	18,154,673
2023-03-14	3.270	3.380	3.210	3.350	2.825	13,026,000
2023-03-13	3.350	3.400	3.270	3.320	2.800	10,386,000
2023-03-10	3.330	3.370	3.220	3.340	2.817	7,053,000
2023-03-09	3.470	3.490	3.300	3.320	2.800	8,749,000
2023-03-08	3.610	3.650	3.450	3.460	2.918	14,641,000
2023-03-07	3.660	3.710	3.560	3.610	3.045	9,716,451
2023-03-06	3.550	3.680	3.490	3.660	3.087	10,015,147
2023-03-03	3.500	3.540	3.420	3.520	2.969	12,060,250
2023-03-02	3.430	3.570	3.400	3.480	2.935	20,966,000
2023-03-01	3.400	3.490	3.200	3.430	2.893	30,829,000
2023-02-28	3.400	3.420	3.320	3.390	2.859	6,214,000
2023-02-27	3.390	3.450	3.300	3.400	2.868	9,106,000
2023-02-24	3.380	3.400	3.260	3.390	2.859	11,371,000
2023-02-23	3.360	3.500	3.360	3.380	2.851	20,219,218
2023-02-22	3.360	3.400	3.290	3.380	2.851	12,654,000
2023-02-21	3.330	3.460	3.240	3.350	2.825	35,834,490

← NewerPage 15 of 21 · 1,229 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.