Lee & Man Paper Manufacturing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-24 | 2.970 | 2.970 | 2.900 | 2.910 | 2.454 | 1,384,000 |
| 2022-08-23 | 3.040 | 3.040 | 2.960 | 2.960 | 2.496 | 2,526,000 |
| 2022-08-22 | 3.050 | 3.120 | 3.030 | 3.060 | 2.581 | 1,855,600 |
| 2022-08-19 | 3.110 | 3.110 | 3.050 | 3.070 | 2.589 | 1,874,516 |
| 2022-08-18 | 3.190 | 3.190 | 3.120 | 3.140 | 2.593 | 2,860,000 |
| 2022-08-17 | 3.220 | 3.230 | 3.170 | 3.200 | 2.643 | 2,552,000 |
| 2022-08-16 | 3.120 | 3.210 | 3.110 | 3.190 | 2.635 | 4,346,000 |
| 2022-08-15 | 3.190 | 3.230 | 3.100 | 3.120 | 2.577 | 1,396,000 |
| 2022-08-12 | 3.160 | 3.210 | 3.120 | 3.190 | 2.635 | 3,623,000 |
| 2022-08-11 | 3.110 | 3.200 | 3.080 | 3.170 | 2.618 | 4,116,000 |
| 2022-08-10 | 3.120 | 3.140 | 3.010 | 3.070 | 2.536 | 5,070,000 |
| 2022-08-09 | 3.070 | 3.230 | 3.050 | 3.200 | 2.643 | 5,899,000 |
| 2022-08-08 | 3.040 | 3.100 | 2.980 | 3.060 | 2.527 | 5,344,000 |
| 2022-08-05 | 2.930 | 3.070 | 2.890 | 3.040 | 2.511 | 7,816,693 |
| 2022-08-04 | 2.820 | 2.880 | 2.820 | 2.880 | 2.379 | 5,247,000 |
| 2022-08-03 | 2.780 | 2.850 | 2.780 | 2.820 | 2.329 | 4,223,719 |
| 2022-08-02 | 2.900 | 2.910 | 2.750 | 2.820 | 2.329 | 3,855,000 |
| 2022-08-01 | 2.950 | 3.000 | 2.900 | 2.900 | 2.395 | 3,053,917 |
| 2022-07-29 | 3.000 | 3.060 | 2.930 | 2.980 | 2.461 | 3,958,390 |
| 2022-07-28 | 2.950 | 3.010 | 2.940 | 3.000 | 2.478 | 1,812,000 |
| 2022-07-27 | 2.930 | 2.980 | 2.910 | 2.940 | 2.428 | 5,873,000 |
| 2022-07-26 | 3.000 | 3.000 | 2.900 | 2.950 | 2.436 | 8,126,890 |
| 2022-07-25 | 3.020 | 3.050 | 2.990 | 3.010 | 2.486 | 3,529,001 |
| 2022-07-22 | 3.050 | 3.060 | 2.980 | 3.010 | 2.486 | 3,038,238 |
| 2022-07-21 | 3.050 | 3.090 | 3.030 | 3.040 | 2.511 | 2,030,000 |
| 2022-07-20 | 3.050 | 3.090 | 3.010 | 3.060 | 2.527 | 2,141,000 |
| 2022-07-19 | 3.050 | 3.060 | 3.010 | 3.050 | 2.519 | 3,107,615 |
| 2022-07-18 | 2.960 | 3.070 | 2.960 | 3.050 | 2.519 | 3,089,400 |
| 2022-07-15 | 3.030 | 3.030 | 2.930 | 2.940 | 2.428 | 2,927,480 |
| 2022-07-14 | 3.040 | 3.050 | 2.950 | 3.030 | 2.503 | 5,974,000 |
| 2022-07-13 | 3.140 | 3.140 | 3.020 | 3.020 | 2.494 | 7,104,000 |
| 2022-07-12 | 3.140 | 3.170 | 3.110 | 3.140 | 2.593 | 2,825,000 |
| 2022-07-11 | 3.230 | 3.230 | 3.140 | 3.170 | 2.618 | 3,682,000 |
| 2022-07-08 | 3.220 | 3.250 | 3.200 | 3.230 | 2.668 | 3,845,959 |
| 2022-07-07 | 3.260 | 3.260 | 3.170 | 3.240 | 2.676 | 3,778,885 |
| 2022-07-06 | 3.340 | 3.340 | 3.200 | 3.250 | 2.684 | 5,862,516 |
| 2022-07-05 | 3.340 | 3.440 | 3.300 | 3.310 | 2.734 | 2,764,002 |
| 2022-07-04 | 3.370 | 3.380 | 3.320 | 3.320 | 2.742 | 2,871,163 |
| 2022-06-30 | 3.400 | 3.430 | 3.360 | 3.370 | 2.783 | 3,725,192 |
| 2022-06-29 | 3.450 | 3.490 | 3.400 | 3.440 | 2.841 | 3,671,000 |
| 2022-06-28 | 3.390 | 3.480 | 3.380 | 3.480 | 2.874 | 4,777,000 |
| 2022-06-27 | 3.320 | 3.390 | 3.290 | 3.370 | 2.783 | 5,901,000 |
| 2022-06-24 | 3.250 | 3.300 | 3.250 | 3.290 | 2.717 | 3,384,000 |
| 2022-06-23 | 3.270 | 3.300 | 3.250 | 3.270 | 2.701 | 2,652,000 |
| 2022-06-22 | 3.340 | 3.340 | 3.240 | 3.270 | 2.701 | 5,961,701 |
| 2022-06-21 | 3.310 | 3.380 | 3.310 | 3.340 | 2.759 | 2,813,998 |
| 2022-06-20 | 3.250 | 3.360 | 3.200 | 3.340 | 2.759 | 4,755,257 |
| 2022-06-17 | 3.270 | 3.290 | 3.210 | 3.230 | 2.668 | 9,230,727 |
| 2022-06-16 | 3.330 | 3.380 | 3.250 | 3.270 | 2.701 | 4,552,068 |
| 2022-06-15 | 3.330 | 3.390 | 3.280 | 3.330 | 2.750 | 6,582,000 |
| 2022-06-14 | 3.290 | 3.350 | 3.200 | 3.320 | 2.742 | 11,623,386 |
| 2022-06-13 | 3.450 | 3.470 | 3.310 | 3.310 | 2.734 | 13,630,004 |
| 2022-06-10 | 3.580 | 3.580 | 3.480 | 3.510 | 2.899 | 12,131,513 |
| 2022-06-09 | 3.660 | 3.700 | 3.580 | 3.590 | 2.965 | 6,034,928 |
| 2022-06-08 | 3.680 | 3.690 | 3.610 | 3.690 | 3.048 | 8,397,307 |
| 2022-06-07 | 3.690 | 3.720 | 3.630 | 3.650 | 3.015 | 8,118,388 |
| 2022-06-06 | 3.780 | 3.780 | 3.650 | 3.690 | 3.048 | 8,254,929 |
| 2022-06-02 | 3.790 | 3.810 | 3.700 | 3.790 | 3.130 | 6,878,000 |
| 2022-06-01 | 3.850 | 3.850 | 3.740 | 3.800 | 3.139 | 21,668,836 |
| 2022-05-31 | 3.690 | 3.870 | 3.670 | 3.820 | 3.155 | 116,378,987 |
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.