Lee & Man Paper Manufacturing Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-28 | 5.140 | 5.140 | 4.910 | 5.020 | 4.022 | 5,377,393 |
| 2022-02-25 | 5.310 | 5.310 | 5.130 | 5.150 | 4.126 | 3,922,318 |
| 2022-02-24 | 5.350 | 5.410 | 5.260 | 5.310 | 4.254 | 4,867,419 |
| 2022-02-23 | 5.460 | 5.460 | 5.330 | 5.380 | 4.310 | 4,626,642 |
| 2022-02-22 | 5.500 | 5.500 | 5.350 | 5.460 | 4.374 | 4,945,000 |
| 2022-02-21 | 5.510 | 5.540 | 5.470 | 5.510 | 4.414 | 2,566,000 |
| 2022-02-18 | 5.550 | 5.600 | 5.510 | 5.570 | 4.462 | 3,051,746 |
| 2022-02-17 | 5.610 | 5.650 | 5.510 | 5.580 | 4.470 | 3,144,520 |
| 2022-02-16 | 5.600 | 5.630 | 5.490 | 5.610 | 4.494 | 3,006,456 |
| 2022-02-15 | 5.540 | 5.540 | 5.450 | 5.480 | 4.390 | 3,377,000 |
| 2022-02-14 | 5.700 | 5.700 | 5.510 | 5.550 | 4.446 | 3,944,200 |
| 2022-02-11 | 5.660 | 5.780 | 5.600 | 5.700 | 4.566 | 3,652,120 |
| 2022-02-10 | 5.590 | 5.700 | 5.570 | 5.660 | 4.534 | 5,328,133 |
| 2022-02-09 | 5.480 | 5.620 | 5.480 | 5.540 | 4.438 | 5,651,520 |
| 2022-02-08 | 5.520 | 5.600 | 5.410 | 5.480 | 4.390 | 3,890,000 |
| 2022-02-07 | 5.320 | 5.550 | 5.320 | 5.520 | 4.422 | 2,656,200 |
| 2022-02-04 | 5.400 | 5.400 | 5.300 | 5.360 | 4.294 | 3,779,241 |
| 2022-01-31 | 5.410 | 5.470 | 5.260 | 5.320 | 4.262 | 3,325,000 |
| 2022-01-28 | 5.380 | 5.600 | 5.380 | 5.460 | 4.374 | 6,142,626 |
| 2022-01-27 | 5.490 | 5.500 | 5.370 | 5.470 | 4.382 | 3,517,000 |
| 2022-01-26 | 5.500 | 5.540 | 5.420 | 5.510 | 4.414 | 2,152,900 |
| 2022-01-25 | 5.410 | 5.490 | 5.310 | 5.470 | 4.382 | 5,787,161 |
| 2022-01-24 | 5.500 | 5.530 | 5.380 | 5.410 | 4.334 | 3,191,757 |
| 2022-01-21 | 5.580 | 5.600 | 5.500 | 5.540 | 4.438 | 4,189,743 |
| 2022-01-20 | 5.560 | 5.610 | 5.510 | 5.580 | 4.470 | 4,511,028 |
| 2022-01-19 | 5.610 | 5.620 | 5.500 | 5.560 | 4.454 | 3,253,751 |
| 2022-01-18 | 5.590 | 5.660 | 5.550 | 5.610 | 4.494 | 2,404,408 |
| 2022-01-17 | 5.600 | 5.600 | 5.510 | 5.600 | 4.486 | 2,132,600 |
| 2022-01-14 | 5.650 | 5.660 | 5.570 | 5.620 | 4.502 | 2,029,000 |
| 2022-01-13 | 5.610 | 5.770 | 5.610 | 5.630 | 4.510 | 5,526,941 |
| 2022-01-12 | 5.680 | 5.720 | 5.560 | 5.590 | 4.478 | 3,827,394 |
| 2022-01-11 | 5.510 | 5.800 | 5.500 | 5.670 | 4.542 | 5,774,474 |
| 2022-01-10 | 5.470 | 5.560 | 5.430 | 5.510 | 4.414 | 3,924,227 |
| 2022-01-07 | 5.530 | 5.530 | 5.360 | 5.450 | 4.366 | 3,889,178 |
| 2022-01-06 | 5.350 | 5.520 | 5.340 | 5.520 | 4.422 | 4,073,739 |
| 2022-01-05 | 5.490 | 5.500 | 5.350 | 5.380 | 4.310 | 5,518,000 |
| 2022-01-04 | 5.450 | 5.540 | 5.400 | 5.510 | 4.414 | 2,575,300 |
| 2022-01-03 | 5.500 | 5.500 | 5.330 | 5.440 | 4.358 | 2,996,800 |
| 2021-12-31 | 5.470 | 5.470 | 5.300 | 5.420 | 4.342 | 2,111,000 |
| 2021-12-30 | 5.540 | 5.540 | 5.300 | 5.330 | 4.270 | 4,485,136 |
| 2021-12-29 | 5.600 | 5.620 | 5.490 | 5.500 | 4.406 | 878,000 |
| 2021-12-28 | 5.670 | 5.670 | 5.550 | 5.620 | 4.502 | 840,000 |
| 2021-12-24 | 5.590 | 5.680 | 5.540 | 5.580 | 4.470 | 282,119 |
| 2021-12-23 | 5.550 | 5.570 | 5.500 | 5.510 | 4.414 | 1,197,612 |
| 2021-12-22 | 5.440 | 5.530 | 5.440 | 5.470 | 4.382 | 1,931,063 |
| 2021-12-21 | 5.460 | 5.570 | 5.450 | 5.480 | 4.390 | 2,514,568 |
| 2021-12-20 | 5.630 | 5.630 | 5.430 | 5.440 | 4.358 | 2,767,334 |
| 2021-12-17 | 5.670 | 5.680 | 5.520 | 5.540 | 4.438 | 2,769,689 |
| 2021-12-16 | 5.700 | 5.710 | 5.520 | 5.640 | 4.518 | 3,311,420 |
| 2021-12-15 | 5.510 | 5.730 | 5.510 | 5.680 | 4.550 | 2,756,713 |
| 2021-12-14 | 5.620 | 5.620 | 5.460 | 5.550 | 4.446 | 2,925,668 |
| 2021-12-13 | 5.680 | 5.740 | 5.600 | 5.610 | 4.494 | 3,396,685 |
| 2021-12-10 | 5.620 | 5.650 | 5.540 | 5.600 | 4.486 | 2,619,627 |
| 2021-12-09 | 5.630 | 5.680 | 5.570 | 5.610 | 4.494 | 2,548,500 |
| 2021-12-08 | 5.600 | 5.640 | 5.550 | 5.590 | 4.478 | 4,155,550 |
| 2021-12-07 | 5.530 | 5.630 | 5.420 | 5.620 | 4.502 | 3,574,027 |
| 2021-12-06 | 5.540 | 5.560 | 5.400 | 5.470 | 4.382 | 3,760,085 |
| 2021-12-03 | 5.560 | 5.580 | 5.490 | 5.550 | 4.446 | 2,891,009 |
| 2021-12-02 | 5.430 | 5.590 | 5.410 | 5.530 | 4.430 | 4,821,576 |
| 2021-12-01 | 5.410 | 5.430 | 5.210 | 5.400 | 4.326 | 17,665,684 |
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.