Lee & Man Paper Manufacturing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	2.680	2.680	2.570	2.610	2.415	15,676,700
2025-07-30	2.720	2.720	2.630	2.690	2.489	9,110,000
2025-07-29	2.730	2.780	2.630	2.710	2.507	19,244,000
2025-07-28	2.800	2.800	2.710	2.730	2.526	20,498,000
2025-07-25	2.890	2.890	2.780	2.820	2.609	18,898,000
2025-07-24	2.700	2.920	2.700	2.850	2.637	50,585,000
2025-07-23	2.590	2.750	2.570	2.710	2.507	52,097,800
2025-07-22	2.430	2.600	2.400	2.560	2.368	31,558,164
2025-07-21	2.370	2.440	2.370	2.430	2.248	11,805,000
2025-07-18	2.370	2.410	2.350	2.360	2.183	3,190,000
2025-07-17	2.390	2.390	2.350	2.370	2.193	3,228,000
2025-07-16	2.370	2.400	2.360	2.380	2.202	4,198,000
2025-07-15	2.430	2.440	2.360	2.370	2.193	6,211,000
2025-07-14	2.390	2.470	2.390	2.420	2.239	10,149,000
2025-07-11	2.380	2.410	2.360	2.360	2.183	7,109,000
2025-07-10	2.320	2.380	2.320	2.370	2.193	3,957,000
2025-07-09	2.320	2.350	2.320	2.330	2.156	2,932,000
2025-07-08	2.320	2.340	2.300	2.330	2.156	2,691,129
2025-07-07	2.310	2.330	2.300	2.320	2.146	2,207,000
2025-07-04	2.360	2.360	2.310	2.330	2.156	3,307,000
2025-07-03	2.330	2.390	2.330	2.360	2.183	7,343,000
2025-07-02	2.250	2.340	2.250	2.340	2.165	10,466,000
2025-06-30	2.280	2.280	2.250	2.270	2.100	1,839,000
2025-06-27	2.270	2.300	2.250	2.280	2.109	4,035,000
2025-06-26	2.290	2.310	2.250	2.270	2.100	5,550,000
2025-06-25	2.260	2.300	2.260	2.290	2.119	7,694,000
2025-06-24	2.200	2.260	2.200	2.240	2.072	5,854,146
2025-06-23	2.170	2.200	2.130	2.200	2.035	4,179,800
2025-06-20	2.150	2.180	2.140	2.180	2.017	7,595,048
2025-06-19	2.220	2.230	2.150	2.160	1.998	7,569,000
2025-06-18	2.210	2.220	2.190	2.210	2.045	3,570,000
2025-06-17	2.240	2.250	2.210	2.210	2.045	3,404,000
2025-06-16	2.210	2.250	2.210	2.250	2.082	2,519,000
2025-06-13	2.270	2.270	2.210	2.240	2.072	5,891,000
2025-06-12	2.280	2.290	2.270	2.280	2.109	5,485,000
2025-06-11	2.270	2.310	2.260	2.280	2.109	8,453,000
2025-06-10	2.260	2.280	2.220	2.260	2.091	4,322,000
2025-06-09	2.230	2.260	2.230	2.260	2.091	3,359,000
2025-06-06	2.190	2.230	2.190	2.230	2.063	7,850,172
2025-06-05	2.190	2.200	2.170	2.190	2.026	3,256,000
2025-06-04	2.140	2.180	2.140	2.170	2.008	2,720,000
2025-06-03	2.120	2.160	2.120	2.160	1.998	2,159,000
2025-06-02	2.160	2.170	2.060	2.110	1.952	3,207,000
2025-05-30	2.160	2.200	2.150	2.160	1.998	5,013,000
2025-05-29	2.130	2.160	2.120	2.160	1.998	2,416,200
2025-05-28	2.130	2.140	2.110	2.120	1.961	1,325,400
2025-05-27	2.100	2.120	2.100	2.110	1.952	2,497,000
2025-05-26	2.110	2.120	2.100	2.100	1.943	3,089,000
2025-05-23	2.120	2.130	2.100	2.110	1.952	3,105,091
2025-05-22	2.140	2.140	2.100	2.110	1.952	3,815,000
2025-05-21	2.140	2.140	2.110	2.130	1.971	1,807,000
2025-05-20	2.130	2.130	2.110	2.130	1.971	4,342,000
2025-05-19	2.100	2.170	2.090	2.130	1.971	5,841,000
2025-05-16	2.110	2.120	2.100	2.110	1.952	1,668,000
2025-05-15	2.110	2.130	2.110	2.110	1.952	2,241,200
2025-05-14	2.120	2.120	2.100	2.120	1.961	4,167,000
2025-05-13	2.130	2.140	2.110	2.120	1.961	6,529,000
2025-05-12	2.080	2.130	2.080	2.130	1.971	6,315,882
2025-05-09	2.100	2.130	2.090	2.110	1.910	4,886,091
2025-05-08	2.120	2.120	2.100	2.110	1.910	2,429,000

← NewerPage 6 of 21 · 1,231 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.