Lee & Man Paper Manufacturing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.850	2.900	2.840	2.890	2.734	2,866,040
2025-10-24	2.830	2.840	2.800	2.820	2.668	1,241,000
2025-10-23	2.860	2.860	2.770	2.840	2.687	2,556,106
2025-10-22	2.860	2.870	2.820	2.860	2.706	1,989,000
2025-10-21	2.830	2.880	2.830	2.850	2.697	3,386,000
2025-10-20	2.800	2.830	2.790	2.800	2.649	2,197,000
2025-10-17	2.870	2.870	2.730	2.770	2.621	6,393,000
2025-10-16	2.870	2.930	2.870	2.870	2.716	2,951,000
2025-10-15	2.860	2.930	2.860	2.920	2.763	5,856,095
2025-10-14	2.880	2.920	2.840	2.850	2.697	7,942,000
2025-10-13	2.880	2.880	2.790	2.880	2.725	11,002,300
2025-10-10	2.930	2.980	2.910	2.930	2.772	4,905,000
2025-10-09	2.880	2.960	2.880	2.950	2.791	6,079,102
2025-10-08	2.880	2.910	2.820	2.890	2.734	2,770,000
2025-10-06	2.910	2.910	2.870	2.890	2.734	1,080,000
2025-10-03	2.880	2.900	2.860	2.900	2.744	1,546,800
2025-10-02	2.830	2.900	2.820	2.890	2.734	2,683,819
2025-09-30	2.800	2.840	2.780	2.830	2.678	5,777,000
2025-09-29	2.730	2.790	2.700	2.770	2.621	5,864,000
2025-09-26	2.770	2.790	2.710	2.730	2.583	5,522,000
2025-09-25	2.800	2.850	2.760	2.780	2.630	5,500,000
2025-09-24	2.830	2.830	2.780	2.800	2.649	5,281,000
2025-09-23	2.860	2.860	2.790	2.820	2.668	5,159,000
2025-09-22	2.890	2.950	2.850	2.870	2.716	3,848,000
2025-09-19	2.940	2.940	2.850	2.890	2.734	4,255,211
2025-09-18	2.960	2.960	2.840	2.880	2.725	4,551,000
2025-09-17	2.880	2.930	2.870	2.930	2.772	7,392,000
2025-09-16	3.010	3.010	2.870	2.910	2.753	9,434,000
2025-09-15	3.070	3.070	2.980	3.010	2.848	3,089,000
2025-09-12	3.060	3.090	3.010	3.070	2.905	5,199,000
2025-09-11	3.030	3.100	3.010	3.070	2.905	5,302,000
2025-09-10	3.040	3.100	3.010	3.030	2.867	5,032,958
2025-09-09	3.040	3.080	2.990	3.050	2.886	7,632,000
2025-09-08	2.950	3.060	2.920	3.040	2.876	9,918,000
2025-09-05	2.860	2.920	2.820	2.900	2.744	10,095,000
2025-09-04	2.870	2.910	2.810	2.850	2.697	9,941,000
2025-09-03	2.810	2.840	2.780	2.810	2.659	7,537,000
2025-09-02	2.890	2.910	2.810	2.810	2.659	6,134,000
2025-09-01	2.960	2.980	2.860	2.890	2.734	9,036,000
2025-08-29	2.900	3.020	2.900	2.950	2.791	7,687,000
2025-08-28	2.910	2.950	2.850	2.900	2.744	9,787,000
2025-08-27	2.940	2.990	2.870	2.900	2.744	9,587,000
2025-08-26	2.920	2.990	2.910	2.920	2.763	11,279,000
2025-08-25	2.920	2.950	2.890	2.910	2.753	12,070,774
2025-08-22	2.930	2.950	2.890	2.900	2.744	13,842,600
2025-08-21	3.100	3.120	2.930	2.950	2.791	19,573,331
2025-08-20	2.900	3.080	2.830	3.080	2.914	17,158,000
2025-08-19	2.940	2.970	2.880	2.900	2.744	9,415,000
2025-08-18	3.010	3.070	2.940	2.970	2.748	14,771,000
2025-08-15	2.980	3.040	2.950	3.000	2.775	5,114,000
2025-08-14	3.010	3.050	2.970	2.990	2.766	12,370,000
2025-08-13	3.030	3.050	2.980	3.020	2.794	14,342,000
2025-08-12	3.110	3.110	3.000	3.030	2.803	12,956,000
2025-08-11	2.960	3.160	2.950	3.110	2.877	29,192,000
2025-08-08	2.960	2.970	2.880	2.930	2.711	11,299,000
2025-08-07	2.900	2.980	2.870	2.960	2.738	33,362,343
2025-08-06	2.760	2.920	2.760	2.900	2.683	40,326,000
2025-08-05	2.620	2.800	2.620	2.760	2.553	28,384,373
2025-08-04	2.680	2.680	2.550	2.570	2.378	23,005,000
2025-08-01	2.580	2.690	2.580	2.660	2.461	15,974,000

← NewerPage 5 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.