Lee & Man Paper Manufacturing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	2.120	2.130	2.090	2.120	1.920	4,310,000
2025-05-06	2.100	2.110	2.070	2.100	1.901	2,635,000
2025-05-02	2.070	2.080	2.060	2.070	1.874	2,094,000
2025-04-30	2.080	2.100	2.080	2.090	1.892	2,006,000
2025-04-29	2.070	2.130	2.060	2.090	1.892	7,175,000
2025-04-28	2.080	2.090	2.050	2.080	1.883	2,409,000
2025-04-25	2.080	2.110	2.070	2.090	1.892	3,170,000
2025-04-24	2.130	2.130	2.070	2.080	1.883	3,606,091
2025-04-23	2.110	2.140	2.100	2.130	1.929	5,419,000
2025-04-22	2.070	2.120	2.070	2.110	1.910	3,769,000
2025-04-17	2.030	2.050	2.020	2.050	1.856	2,074,000
2025-04-16	2.070	2.090	2.020	2.030	1.838	5,929,000
2025-04-15	2.100	2.100	2.070	2.090	1.892	2,108,900
2025-04-14	2.080	2.100	2.070	2.100	1.901	3,592,000
2025-04-11	2.050	2.070	2.030	2.060	1.865	3,512,000
2025-04-10	2.070	2.080	2.030	2.050	1.856	5,690,000
2025-04-09	1.980	2.030	1.930	2.030	1.838	7,091,201
2025-04-08	2.030	2.040	1.960	2.000	1.811	9,284,110
2025-04-07	2.100	2.100	1.970	1.980	1.793	17,309,000
2025-04-03	2.200	2.230	2.170	2.210	2.001	4,080,880
2025-04-02	2.200	2.240	2.200	2.230	2.019	2,330,000
2025-04-01	2.200	2.230	2.180	2.200	1.992	4,001,100
2025-03-31	2.230	2.230	2.160	2.180	1.974	6,488,000
2025-03-28	2.260	2.270	2.220	2.230	2.019	4,446,000
2025-03-27	2.260	2.270	2.240	2.260	2.046	3,089,171
2025-03-26	2.260	2.280	2.240	2.260	2.046	3,603,000
2025-03-25	2.270	2.290	2.250	2.260	2.046	4,816,000
2025-03-24	2.300	2.300	2.240	2.290	2.073	8,832,200
2025-03-21	2.320	2.360	2.280	2.300	2.083	10,147,763
2025-03-20	2.370	2.390	2.330	2.340	2.119	3,956,454
2025-03-19	2.390	2.390	2.350	2.370	2.146	6,491,459
2025-03-18	2.430	2.430	2.360	2.380	2.155	10,116,000
2025-03-17	2.360	2.430	2.360	2.380	2.155	11,008,000
2025-03-14	2.340	2.400	2.330	2.360	2.137	11,201,934
2025-03-13	2.340	2.350	2.310	2.350	2.128	5,565,686
2025-03-12	2.330	2.340	2.300	2.330	2.110	5,873,937
2025-03-11	2.360	2.360	2.280	2.330	2.110	5,377,000
2025-03-10	2.380	2.430	2.330	2.360	2.137	3,637,007
2025-03-07	2.350	2.440	2.300	2.380	2.155	9,705,958
2025-03-06	2.340	2.360	2.240	2.350	2.128	17,177,572
2025-03-05	2.290	2.330	2.280	2.330	2.110	3,372,000
2025-03-04	2.270	2.280	2.230	2.270	2.055	4,473,000
2025-03-03	2.260	2.320	2.260	2.270	2.055	3,680,054
2025-02-28	2.370	2.370	2.260	2.270	2.055	3,229,604
2025-02-27	2.320	2.390	2.320	2.370	2.146	5,532,000
2025-02-26	2.250	2.330	2.240	2.310	2.092	6,247,824
2025-02-25	2.260	2.270	2.210	2.240	2.028	5,496,200
2025-02-24	2.260	2.320	2.230	2.280	2.064	7,406,000
2025-02-21	2.320	2.340	2.260	2.290	2.073	6,800,284
2025-02-20	2.340	2.390	2.320	2.330	2.110	3,461,000
2025-02-19	2.310	2.360	2.290	2.340	2.119	3,965,000
2025-02-18	2.320	2.340	2.300	2.330	2.110	3,642,000
2025-02-17	2.350	2.400	2.320	2.330	2.110	8,703,000
2025-02-14	2.320	2.370	2.320	2.350	2.128	3,310,000
2025-02-13	2.350	2.350	2.300	2.310	2.092	4,721,000
2025-02-12	2.320	2.360	2.300	2.350	2.128	2,419,000
2025-02-11	2.360	2.360	2.270	2.290	2.073	2,482,000
2025-02-10	2.330	2.380	2.310	2.320	2.101	4,511,000
2025-02-07	2.290	2.310	2.280	2.280	2.064	2,345,068
2025-02-06	2.250	2.280	2.240	2.280	2.064	2,480,000

← NewerPage 7 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.