Lee & Man Paper Manufacturing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	2.810	2.810	2.700	2.740	2.311	2,099,732
2022-11-17	2.840	2.840	2.680	2.750	2.319	6,142,000
2022-11-16	2.730	2.880	2.730	2.770	2.336	11,630,580
2022-11-15	2.570	2.780	2.570	2.730	2.302	17,821,409
2022-11-14	2.590	2.650	2.530	2.570	2.168	14,892,930
2022-11-11	2.420	2.550	2.400	2.540	2.142	13,750,194
2022-11-10	2.480	2.480	2.310	2.340	1.974	13,138,000
2022-11-09	2.570	2.590	2.480	2.510	2.117	3,751,970
2022-11-08	2.570	2.610	2.510	2.550	2.151	5,098,000
2022-11-07	2.490	2.640	2.490	2.570	2.168	15,902,408
2022-11-04	2.400	2.510	2.400	2.490	2.100	3,455,000
2022-11-03	2.430	2.440	2.380	2.400	2.024	4,695,000
2022-11-02	2.380	2.460	2.340	2.450	2.066	1,804,000
2022-11-01	2.410	2.410	2.320	2.400	2.024	7,068,790
2022-10-31	2.410	2.440	2.380	2.380	2.007	3,639,000
2022-10-28	2.550	2.550	2.430	2.470	2.083	2,815,000
2022-10-27	2.380	2.590	2.380	2.520	2.125	4,245,000
2022-10-26	2.440	2.480	2.360	2.380	2.007	3,254,000
2022-10-25	2.450	2.490	2.400	2.430	2.049	4,019,000
2022-10-24	2.590	2.600	2.440	2.450	2.066	4,191,000
2022-10-21	2.520	2.610	2.510	2.590	2.184	2,594,668
2022-10-20	2.510	2.560	2.480	2.500	2.108	6,015,487
2022-10-19	2.570	2.630	2.520	2.530	2.134	3,506,950
2022-10-18	2.550	2.590	2.520	2.580	2.176	2,727,908
2022-10-17	2.500	2.560	2.490	2.540	2.142	2,556,733
2022-10-14	2.600	2.620	2.520	2.520	2.125	2,294,000
2022-10-13	2.560	2.630	2.530	2.570	2.168	2,290,800
2022-10-12	2.540	2.600	2.520	2.580	2.176	5,173,267
2022-10-11	2.510	2.640	2.470	2.590	2.184	6,353,313
2022-10-10	2.510	2.530	2.440	2.510	2.117	4,623,385
2022-10-07	2.620	2.620	2.520	2.540	2.142	966,000
2022-10-06	2.610	2.670	2.610	2.620	2.210	1,204,000
2022-10-05	2.600	2.690	2.580	2.630	2.218	1,894,322
2022-10-03	2.500	2.580	2.500	2.540	2.142	1,475,003
2022-09-30	2.520	2.560	2.500	2.520	2.125	4,041,424
2022-09-29	2.540	2.560	2.500	2.560	2.159	3,000,790
2022-09-28	2.580	2.580	2.450	2.500	2.108	5,290,000
2022-09-27	2.580	2.600	2.520	2.580	2.176	2,954,210
2022-09-26	2.600	2.630	2.540	2.570	2.168	4,380,022
2022-09-23	2.670	2.670	2.600	2.600	2.193	2,982,873
2022-09-22	2.630	2.690	2.610	2.660	2.243	4,515,012
2022-09-21	2.720	2.750	2.670	2.700	2.277	3,352,000
2022-09-20	2.710	2.800	2.660	2.780	2.345	3,463,765
2022-09-19	2.620	2.690	2.620	2.690	2.269	16,217,598
2022-09-16	2.650	2.670	2.620	2.660	2.243	20,977,942
2022-09-15	2.740	2.750	2.660	2.670	2.252	5,794,000
2022-09-14	2.770	2.770	2.700	2.720	2.294	4,155,000
2022-09-13	2.860	2.860	2.780	2.820	2.378	2,794,960
2022-09-09	2.830	2.920	2.800	2.820	2.378	8,255,000
2022-09-08	2.730	2.820	2.710	2.800	2.361	5,154,796
2022-09-07	2.780	2.830	2.720	2.750	2.319	4,058,334
2022-09-06	2.740	2.870	2.710	2.840	2.395	5,731,000
2022-09-05	2.730	2.740	2.670	2.730	2.302	2,883,000
2022-09-02	2.760	2.790	2.700	2.730	2.302	5,474,178
2022-09-01	2.810	2.830	2.770	2.790	2.353	2,227,000
2022-08-31	2.830	2.910	2.810	2.820	2.378	2,998,363
2022-08-30	2.870	2.870	2.800	2.850	2.404	2,696,000
2022-08-29	3.000	3.000	2.840	2.850	2.404	2,717,670
2022-08-26	2.960	2.960	2.890	2.920	2.463	1,233,639
2022-08-25	2.930	2.950	2.860	2.920	2.463	2,400,010

← NewerPage 17 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.