Lee & Man Paper Manufacturing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	3.270	3.380	3.270	3.360	3.179	9,170,120
2026-01-21	3.210	3.270	3.170	3.270	3.094	4,040,600
2026-01-20	3.150	3.220	3.120	3.200	3.028	1,954,000
2026-01-19	3.130	3.230	3.120	3.160	2.990	2,647,000
2026-01-16	3.240	3.260	3.160	3.200	3.028	1,750,000
2026-01-15	3.280	3.310	3.150	3.210	3.037	5,837,000
2026-01-14	3.350	3.370	3.260	3.280	3.103	8,903,000
2026-01-13	3.270	3.420	3.240	3.320	3.141	13,196,600
2026-01-12	3.130	3.300	3.080	3.280	3.103	14,596,867
2026-01-09	3.150	3.180	3.060	3.100	2.933	10,385,353
2026-01-08	3.060	3.200	3.060	3.150	2.980	14,535,126
2026-01-07	2.920	3.120	2.910	3.090	2.924	13,705,000
2026-01-06	2.900	2.960	2.880	2.890	2.734	5,916,000
2026-01-05	2.890	2.900	2.850	2.860	2.706	3,778,200
2026-01-02	2.810	2.920	2.760	2.900	2.744	2,385,000
2025-12-31	2.850	2.850	2.790	2.800	2.649	1,298,000
2025-12-30	2.820	2.890	2.780	2.840	2.687	4,151,500
2025-12-29	2.840	2.910	2.820	2.820	2.668	6,027,814
2025-12-24	2.820	2.870	2.800	2.820	2.668	2,146,283
2025-12-23	2.830	2.840	2.810	2.830	2.678	2,086,000
2025-12-22	2.850	2.880	2.820	2.840	2.687	1,290,597
2025-12-19	2.820	2.890	2.780	2.850	2.697	4,060,138
2025-12-18	2.940	2.940	2.810	2.820	2.668	3,282,000
2025-12-17	2.860	2.990	2.860	2.940	2.782	4,037,000
2025-12-16	2.900	2.900	2.840	2.890	2.734	3,693,000
2025-12-15	2.880	2.910	2.860	2.900	2.744	2,802,500
2025-12-12	2.910	2.920	2.880	2.910	2.753	1,730,290
2025-12-11	2.900	2.950	2.880	2.880	2.725	4,552,000
2025-12-10	2.930	2.940	2.880	2.890	2.734	2,537,000
2025-12-09	3.050	3.050	2.920	2.930	2.772	4,153,000
2025-12-08	3.120	3.120	3.020	3.030	2.867	2,580,000
2025-12-05	3.100	3.150	3.060	3.120	2.952	3,334,329
2025-12-04	3.070	3.120	3.070	3.100	2.933	3,132,800
2025-12-03	3.180	3.180	3.100	3.130	2.962	3,826,000
2025-12-02	3.190	3.210	3.120	3.180	3.009	3,379,000
2025-12-01	3.180	3.200	3.110	3.130	2.962	2,550,000
2025-11-28	3.210	3.250	3.120	3.130	2.962	9,086,509
2025-11-27	3.010	3.250	3.000	3.210	3.037	22,705,000
2025-11-26	2.870	3.020	2.850	3.010	2.848	9,960,000
2025-11-25	2.840	2.870	2.820	2.870	2.716	2,375,650
2025-11-24	2.790	2.820	2.770	2.810	2.659	3,441,600
2025-11-21	2.910	2.910	2.790	2.800	2.649	5,387,139
2025-11-20	2.910	2.940	2.880	2.930	2.772	3,846,000
2025-11-19	2.860	2.900	2.840	2.900	2.744	2,714,000
2025-11-18	2.900	2.920	2.850	2.870	2.716	2,283,000
2025-11-17	2.950	2.950	2.890	2.930	2.772	2,981,000
2025-11-14	2.970	2.990	2.930	2.950	2.791	3,147,000
2025-11-13	2.870	3.050	2.870	3.020	2.857	10,214,000
2025-11-12	2.880	2.880	2.820	2.870	2.716	2,283,021
2025-11-11	2.870	2.880	2.840	2.860	2.706	1,457,000
2025-11-10	2.780	2.870	2.780	2.850	2.697	4,027,290
2025-11-07	2.800	2.800	2.760	2.780	2.630	1,407,178
2025-11-06	2.730	2.820	2.730	2.810	2.659	3,048,200
2025-11-05	2.710	2.730	2.660	2.720	2.574	1,522,915
2025-11-04	2.750	2.770	2.710	2.710	2.564	3,987,000
2025-11-03	2.750	2.780	2.720	2.770	2.621	1,752,000
2025-10-31	2.800	2.810	2.750	2.750	2.602	4,810,000
2025-10-30	2.850	2.850	2.790	2.820	2.668	2,851,000
2025-10-28	2.880	2.880	2.830	2.840	2.687	1,935,000
2025-10-27	2.850	2.900	2.840	2.890	2.734	2,866,040

← NewerPage 4 of 21 · 1,230 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.