Lee & Man Paper Manufacturing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.100 | 4.140 | 4.000 | 4.030 | 3.925 | 10,113,861 |
| 2026-07-23 | 3.970 | 4.140 | 3.880 | 4.100 | 3.994 | 22,633,000 |
| 2026-07-22 | 3.780 | 4.140 | 3.720 | 3.960 | 3.857 | 31,860,123 |
| 2026-07-21 | 3.700 | 3.940 | 3.600 | 3.780 | 3.682 | 35,296,328 |
| 2026-07-20 | 3.380 | 3.440 | 3.350 | 3.410 | 3.322 | 7,432,469 |
| 2026-07-17 | 3.400 | 3.440 | 3.330 | 3.380 | 3.292 | 5,493,584 |
| 2026-07-16 | 3.380 | 3.470 | 3.370 | 3.400 | 3.312 | 4,881,044 |
| 2026-07-15 | 3.390 | 3.390 | 3.250 | 3.330 | 3.244 | 5,113,000 |
| 2026-07-14 | 3.140 | 3.350 | 3.090 | 3.320 | 3.234 | 7,423,000 |
| 2026-07-13 | 3.120 | 3.190 | 3.090 | 3.170 | 3.088 | 5,259,000 |
| 2026-07-10 | 3.050 | 3.190 | 3.050 | 3.140 | 3.059 | 4,102,000 |
| 2026-07-09 | 3.080 | 3.120 | 3.030 | 3.100 | 3.020 | 3,177,310 |
| 2026-07-08 | 3.110 | 3.190 | 3.060 | 3.100 | 3.020 | 4,795,157 |
| 2026-07-07 | 3.150 | 3.170 | 3.020 | 3.110 | 3.029 | 6,825,310 |
| 2026-07-06 | 3.060 | 3.180 | 3.060 | 3.110 | 3.029 | 2,470,000 |
| 2026-07-03 | 3.000 | 3.150 | 2.990 | 3.050 | 2.971 | 3,992,000 |
| 2026-07-02 | 2.880 | 3.020 | 2.850 | 3.000 | 2.922 | 6,279,572 |
| 2026-06-30 | 2.830 | 2.890 | 2.810 | 2.870 | 2.796 | 5,284,000 |
| 2026-06-29 | 2.820 | 2.910 | 2.760 | 2.860 | 2.786 | 3,898,600 |
| 2026-06-26 | 2.910 | 2.910 | 2.790 | 2.830 | 2.757 | 5,175,000 |
| 2026-06-25 | 2.900 | 2.910 | 2.860 | 2.900 | 2.825 | 3,172,000 |
| 2026-06-24 | 2.920 | 2.960 | 2.850 | 2.940 | 2.864 | 7,058,000 |
| 2026-06-23 | 3.150 | 3.180 | 2.880 | 2.920 | 2.844 | 8,929,000 |
| 2026-06-22 | 3.070 | 3.120 | 2.980 | 3.110 | 3.029 | 4,700,161 |
| 2026-06-18 | 3.150 | 3.150 | 3.040 | 3.070 | 2.990 | 6,184,000 |
| 2026-06-17 | 3.100 | 3.280 | 3.100 | 3.180 | 3.098 | 4,530,220 |
| 2026-06-16 | 3.200 | 3.200 | 3.120 | 3.150 | 3.068 | 2,031,000 |
| 2026-06-15 | 3.130 | 3.250 | 3.130 | 3.200 | 3.117 | 5,560,000 |
| 2026-06-12 | 3.080 | 3.140 | 3.050 | 3.090 | 3.010 | 3,740,560 |
| 2026-06-11 | 3.040 | 3.080 | 2.980 | 3.060 | 2.981 | 5,891,690 |
| 2026-06-10 | 3.060 | 3.090 | 2.970 | 3.090 | 3.010 | 3,267,000 |
| 2026-06-09 | 2.900 | 3.070 | 2.840 | 3.040 | 2.961 | 8,941,674 |
| 2026-06-08 | 2.930 | 2.930 | 2.840 | 2.900 | 2.825 | 11,917,345 |
| 2026-06-05 | 3.030 | 3.030 | 2.940 | 2.970 | 2.893 | 3,984,868 |
| 2026-06-04 | 3.020 | 3.080 | 3.000 | 3.050 | 2.971 | 3,224,000 |
| 2026-06-03 | 3.040 | 3.070 | 3.010 | 3.060 | 2.981 | 3,387,207 |
| 2026-06-02 | 3.110 | 3.140 | 3.010 | 3.050 | 2.971 | 5,600,043 |
| 2026-06-01 | 3.030 | 3.120 | 2.960 | 3.100 | 3.020 | 5,368,000 |
| 2026-05-29 | 3.090 | 3.120 | 2.990 | 3.030 | 2.951 | 6,318,000 |
| 2026-05-28 | 3.130 | 3.130 | 2.990 | 3.040 | 2.961 | 11,007,000 |
| 2026-05-27 | 3.090 | 3.220 | 3.080 | 3.140 | 3.059 | 9,243,000 |
| 2026-05-26 | 3.040 | 3.110 | 3.020 | 3.070 | 2.990 | 8,063,000 |
| 2026-05-22 | 3.050 | 3.060 | 3.010 | 3.060 | 2.981 | 2,098,925 |
| 2026-05-21 | 3.030 | 3.100 | 3.020 | 3.050 | 2.971 | 4,994,277 |
| 2026-05-20 | 3.010 | 3.040 | 2.950 | 3.030 | 2.951 | 5,008,000 |
| 2026-05-19 | 3.000 | 3.010 | 2.940 | 3.010 | 2.932 | 6,701,351 |
| 2026-05-18 | 3.050 | 3.050 | 2.960 | 3.000 | 2.922 | 5,664,000 |
| 2026-05-15 | 3.110 | 3.110 | 3.030 | 3.080 | 3.000 | 7,749,500 |
| 2026-05-14 | 3.200 | 3.200 | 3.100 | 3.140 | 3.059 | 8,797,968 |
| 2026-05-13 | 3.280 | 3.280 | 3.190 | 3.200 | 3.117 | 2,850,752 |
| 2026-05-12 | 3.190 | 3.270 | 3.190 | 3.270 | 3.185 | 4,970,000 |
| 2026-05-11 | 3.260 | 3.290 | 3.170 | 3.190 | 3.107 | 4,659,000 |
| 2026-05-08 | 3.360 | 3.370 | 3.260 | 3.270 | 3.185 | 3,778,281 |
| 2026-05-07 | 3.270 | 3.360 | 3.270 | 3.360 | 3.273 | 2,881,800 |
| 2026-05-06 | 3.250 | 3.270 | 3.140 | 3.270 | 3.185 | 8,242,514 |
| 2026-05-05 | 3.410 | 3.410 | 3.170 | 3.240 | 3.156 | 1,856,000 |
| 2026-05-04 | 3.310 | 3.310 | 3.220 | 3.250 | 3.166 | 1,358,000 |
| 2026-04-30 | 3.410 | 3.410 | 3.340 | 3.370 | 3.189 | 3,620,000 |
| 2026-04-29 | 3.250 | 3.410 | 3.250 | 3.400 | 3.217 | 3,328,000 |
| 2026-04-28 | 3.300 | 3.300 | 3.230 | 3.250 | 3.075 | 3,963,000 |
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.