Lee & Man Paper Manufacturing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	3.300	3.400	3.240	3.350	2.825	20,651,000
2023-02-17	3.430	3.440	3.140	3.260	2.749	33,933,000
2023-02-16	3.410	3.500	3.320	3.420	2.884	25,373,600
2023-02-15	3.900	3.970	3.300	3.390	2.859	59,572,883
2023-02-14	3.690	3.920	3.600	3.900	3.289	26,004,560
2023-02-13	3.790	3.860	3.600	3.710	3.129	15,690,356
2023-02-10	3.730	3.820	3.670	3.770	3.180	21,999,000
2023-02-09	3.700	3.770	3.520	3.730	3.146	21,068,277
2023-02-08	3.400	3.820	3.370	3.720	3.137	29,652,200
2023-02-07	3.540	3.630	3.370	3.390	2.859	24,070,910
2023-02-06	3.480	3.570	3.340	3.530	2.977	10,347,000
2023-02-03	3.600	3.600	3.450	3.520	2.969	5,623,416
2023-02-02	3.590	3.610	3.470	3.570	3.011	8,436,000
2023-02-01	3.430	3.600	3.410	3.530	2.977	4,015,000
2023-01-31	3.480	3.490	3.350	3.430	2.893	9,567,020
2023-01-30	3.590	3.610	3.420	3.440	2.901	8,986,000
2023-01-27	3.600	3.660	3.510	3.620	3.053	9,512,000
2023-01-26	3.550	3.690	3.490	3.560	3.002	7,003,410
2023-01-20	3.530	3.550	3.490	3.540	2.986	1,960,065
2023-01-19	3.430	3.560	3.430	3.530	2.977	3,661,000
2023-01-18	3.510	3.570	3.410	3.510	2.960	8,384,200
2023-01-17	3.730	3.760	3.450	3.510	2.960	10,329,200
2023-01-16	3.610	3.880	3.520	3.680	3.104	17,235,000
2023-01-13	3.600	3.680	3.550	3.590	3.028	4,445,000
2023-01-12	3.560	3.640	3.550	3.570	3.011	4,442,000
2023-01-11	3.730	3.820	3.540	3.560	3.002	11,379,000
2023-01-10	3.780	3.840	3.610	3.630	3.061	7,267,000
2023-01-09	3.700	3.880	3.630	3.780	3.188	7,985,703
2023-01-06	3.590	3.680	3.560	3.660	3.087	3,923,000
2023-01-05	3.700	3.760	3.580	3.610	3.045	3,724,000
2023-01-04	3.510	3.630	3.480	3.630	3.061	3,768,271
2023-01-03	3.430	3.500	3.330	3.480	2.935	2,024,000
2022-12-30	3.400	3.460	3.370	3.440	2.901	1,796,000
2022-12-29	3.400	3.400	3.310	3.370	2.842	4,847,000
2022-12-28	3.570	3.570	3.350	3.410	2.876	4,691,000
2022-12-23	3.430	3.450	3.360	3.430	2.893	1,324,000
2022-12-22	3.490	3.540	3.430	3.450	2.910	2,316,600
2022-12-21	3.380	3.490	3.370	3.480	2.935	2,231,332
2022-12-20	3.510	3.550	3.400	3.470	2.927	4,198,000
2022-12-19	3.590	3.650	3.520	3.560	3.002	3,207,132
2022-12-16	3.520	3.650	3.520	3.600	3.036	4,772,000
2022-12-15	3.700	3.700	3.590	3.630	3.061	9,579,365
2022-12-14	3.360	3.720	3.330	3.690	3.112	24,462,991
2022-12-13	3.320	3.380	3.290	3.340	2.817	5,422,590
2022-12-12	3.220	3.350	3.180	3.330	2.808	7,255,000
2022-12-09	3.160	3.260	3.150	3.220	2.716	6,659,000
2022-12-08	3.000	3.150	3.000	3.120	2.631	4,718,000
2022-12-07	3.140	3.150	3.010	3.020	2.547	4,909,316
2022-12-06	3.040	3.150	3.020	3.130	2.640	5,220,000
2022-12-05	3.020	3.100	2.990	3.060	2.581	5,357,016
2022-12-02	3.120	3.120	2.950	2.960	2.496	2,859,208
2022-12-01	3.020	3.110	2.950	3.030	2.555	8,927,962
2022-11-30	2.850	3.050	2.810	3.010	2.539	12,645,496
2022-11-29	2.720	2.820	2.720	2.800	2.361	1,891,000
2022-11-28	2.740	2.770	2.580	2.760	2.328	4,199,000
2022-11-25	2.760	2.800	2.730	2.750	2.319	1,009,000
2022-11-24	2.720	2.760	2.700	2.760	2.328	2,796,876
2022-11-23	2.670	2.750	2.660	2.700	2.277	2,543,600
2022-11-22	2.680	2.720	2.630	2.670	2.252	2,447,000
2022-11-21	2.660	2.700	2.620	2.680	2.260	2,324,000

← NewerPage 16 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.