Lee & Man Paper Manufacturing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 3.680 | 3.750 | 3.650 | 3.730 | 3.081 | 12,644,559 |
| 2022-05-27 | 3.660 | 3.710 | 3.620 | 3.660 | 3.023 | 8,365,002 |
| 2022-05-26 | 3.750 | 3.750 | 3.630 | 3.650 | 3.015 | 6,897,121 |
| 2022-05-25 | 3.620 | 3.730 | 3.560 | 3.700 | 3.056 | 13,068,704 |
| 2022-05-24 | 3.660 | 3.690 | 3.550 | 3.600 | 2.973 | 7,719,000 |
| 2022-05-23 | 3.630 | 3.700 | 3.600 | 3.650 | 3.015 | 6,395,900 |
| 2022-05-20 | 3.560 | 3.620 | 3.530 | 3.620 | 2.990 | 15,484,257 |
| 2022-05-19 | 3.600 | 3.600 | 3.520 | 3.540 | 2.924 | 7,144,008 |
| 2022-05-18 | 3.640 | 3.650 | 3.570 | 3.620 | 2.990 | 5,795,973 |
| 2022-05-17 | 3.580 | 3.640 | 3.550 | 3.630 | 2.998 | 8,338,664 |
| 2022-05-16 | 3.570 | 3.610 | 3.470 | 3.580 | 2.957 | 8,225,424 |
| 2022-05-13 | 3.640 | 3.680 | 3.600 | 3.660 | 2.932 | 12,864,612 |
| 2022-05-12 | 3.680 | 3.730 | 3.640 | 3.670 | 2.940 | 6,573,328 |
| 2022-05-11 | 3.700 | 3.780 | 3.630 | 3.670 | 2.940 | 6,685,347 |
| 2022-05-10 | 3.610 | 3.730 | 3.530 | 3.660 | 2.932 | 15,568,631 |
| 2022-05-06 | 3.650 | 3.650 | 3.540 | 3.590 | 2.876 | 6,792,796 |
| 2022-05-05 | 3.680 | 3.770 | 3.680 | 3.690 | 2.956 | 5,811,125 |
| 2022-05-04 | 3.740 | 3.780 | 3.680 | 3.700 | 2.964 | 4,549,864 |
| 2022-05-03 | 3.760 | 3.790 | 3.650 | 3.740 | 2.996 | 5,021,638 |
| 2022-04-29 | 3.690 | 3.790 | 3.610 | 3.780 | 3.028 | 7,781,679 |
| 2022-04-28 | 3.640 | 3.720 | 3.570 | 3.690 | 2.956 | 7,391,605 |
| 2022-04-27 | 3.640 | 3.660 | 3.530 | 3.650 | 2.924 | 9,145,785 |
| 2022-04-26 | 3.640 | 3.710 | 3.600 | 3.630 | 2.908 | 3,907,913 |
| 2022-04-25 | 3.790 | 3.790 | 3.550 | 3.630 | 2.908 | 10,696,270 |
| 2022-04-22 | 3.760 | 3.880 | 3.730 | 3.800 | 3.044 | 4,244,616 |
| 2022-04-21 | 3.840 | 3.860 | 3.760 | 3.800 | 3.044 | 3,388,306 |
| 2022-04-20 | 3.800 | 3.870 | 3.730 | 3.810 | 3.052 | 8,370,902 |
| 2022-04-19 | 3.900 | 3.900 | 3.660 | 3.780 | 3.028 | 19,242,536 |
| 2022-04-14 | 3.840 | 3.970 | 3.830 | 3.910 | 3.132 | 7,951,951 |
| 2022-04-13 | 3.840 | 3.890 | 3.820 | 3.820 | 3.060 | 6,851,681 |
| 2022-04-12 | 3.960 | 3.960 | 3.810 | 3.860 | 3.092 | 9,120,948 |
| 2022-04-11 | 4.000 | 4.000 | 3.910 | 3.930 | 3.148 | 3,119,355 |
| 2022-04-08 | 3.960 | 4.000 | 3.930 | 4.000 | 3.204 | 4,043,656 |
| 2022-04-07 | 4.060 | 4.070 | 3.940 | 3.950 | 3.164 | 7,303,782 |
| 2022-04-06 | 4.130 | 4.130 | 4.010 | 4.060 | 3.252 | 6,249,187 |
| 2022-04-04 | 4.070 | 4.200 | 4.070 | 4.140 | 3.317 | 8,265,502 |
| 2022-04-01 | 4.080 | 4.100 | 4.020 | 4.070 | 3.260 | 4,111,844 |
| 2022-03-31 | 4.130 | 4.150 | 4.060 | 4.090 | 3.277 | 6,774,759 |
| 2022-03-30 | 4.030 | 4.120 | 4.030 | 4.100 | 3.285 | 5,557,400 |
| 2022-03-29 | 4.030 | 4.080 | 3.970 | 3.990 | 3.196 | 4,663,000 |
| 2022-03-28 | 4.040 | 4.080 | 3.880 | 4.080 | 3.268 | 11,005,938 |
| 2022-03-25 | 4.150 | 4.190 | 3.980 | 4.040 | 3.236 | 15,129,500 |
| 2022-03-24 | 4.250 | 4.340 | 4.240 | 4.250 | 3.405 | 6,272,322 |
| 2022-03-23 | 4.400 | 4.480 | 4.270 | 4.340 | 3.477 | 5,578,561 |
| 2022-03-22 | 4.340 | 4.430 | 4.330 | 4.400 | 3.525 | 4,170,169 |
| 2022-03-21 | 4.770 | 4.770 | 4.330 | 4.380 | 3.509 | 4,915,595 |
| 2022-03-18 | 4.510 | 4.590 | 4.400 | 4.530 | 3.629 | 7,823,098 |
| 2022-03-17 | 4.270 | 4.520 | 4.270 | 4.510 | 3.613 | 11,278,000 |
| 2022-03-16 | 3.900 | 4.210 | 3.900 | 4.170 | 3.341 | 10,978,337 |
| 2022-03-15 | 4.090 | 4.140 | 3.830 | 3.890 | 3.116 | 11,859,500 |
| 2022-03-14 | 4.280 | 4.300 | 4.070 | 4.090 | 3.277 | 7,697,550 |
| 2022-03-11 | 4.220 | 4.310 | 4.130 | 4.270 | 3.421 | 6,898,301 |
| 2022-03-10 | 4.250 | 4.340 | 4.210 | 4.240 | 3.397 | 9,550,783 |
| 2022-03-09 | 4.230 | 4.250 | 4.010 | 4.190 | 3.357 | 13,813,550 |
| 2022-03-08 | 4.850 | 4.850 | 4.150 | 4.240 | 3.397 | 24,176,834 |
| 2022-03-07 | 5.100 | 5.100 | 4.860 | 4.950 | 3.965 | 4,152,160 |
| 2022-03-04 | 5.090 | 5.150 | 5.020 | 5.100 | 4.086 | 2,591,676 |
| 2022-03-03 | 5.040 | 5.180 | 5.040 | 5.090 | 4.078 | 2,210,630 |
| 2022-03-02 | 5.060 | 5.150 | 5.020 | 5.040 | 4.038 | 4,132,000 |
| 2022-03-01 | 5.020 | 5.160 | 5.020 | 5.100 | 4.086 | 3,939,150 |
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.