Lee & Man Paper Manufacturing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	2.220	2.230	2.180	2.220	2.010	2,452,000
2025-02-04	2.160	2.190	2.140	2.170	1.965	1,777,000
2025-02-03	2.220	2.230	2.120	2.160	1.956	2,678,000
2025-01-28	2.270	2.290	2.220	2.240	2.028	711,000
2025-01-27	2.260	2.290	2.260	2.270	2.055	2,065,000
2025-01-24	2.260	2.280	2.250	2.260	2.046	1,101,000
2025-01-23	2.310	2.310	2.240	2.250	2.037	1,491,000
2025-01-22	2.300	2.300	2.250	2.270	2.055	1,077,085
2025-01-21	2.330	2.330	2.270	2.290	2.073	1,479,000
2025-01-20	2.280	2.310	2.250	2.300	2.083	2,462,000
2025-01-17	2.230	2.260	2.210	2.240	2.028	1,228,000
2025-01-16	2.210	2.260	2.210	2.240	2.028	2,081,000
2025-01-15	2.250	2.270	2.180	2.190	1.983	3,947,000
2025-01-14	2.200	2.260	2.190	2.260	2.046	2,010,900
2025-01-13	2.210	2.220	2.180	2.200	1.992	1,513,000
2025-01-10	2.270	2.270	2.150	2.230	2.019	3,440,000
2025-01-09	2.250	2.280	2.230	2.260	2.046	1,941,000
2025-01-08	2.280	2.300	2.230	2.250	2.037	4,553,086
2025-01-07	2.310	2.320	2.260	2.300	2.083	4,636,000
2025-01-06	2.340	2.360	2.320	2.320	2.101	1,456,000
2025-01-03	2.360	2.360	2.310	2.340	2.119	1,342,200
2025-01-02	2.410	2.410	2.340	2.360	2.137	2,395,000
2024-12-31	2.400	2.450	2.380	2.410	2.182	1,805,000
2024-12-30	2.400	2.430	2.370	2.370	2.146	2,496,000
2024-12-27	2.340	2.390	2.310	2.390	2.164	1,929,000
2024-12-24	2.330	2.350	2.320	2.320	2.101	675,000
2024-12-23	2.320	2.320	2.300	2.310	2.092	1,087,000
2024-12-20	2.310	2.320	2.280	2.310	2.092	3,464,084
2024-12-19	2.310	2.320	2.280	2.300	2.083	1,723,000
2024-12-18	2.360	2.360	2.320	2.330	2.110	1,619,000
2024-12-17	2.380	2.400	2.330	2.350	2.128	1,902,000
2024-12-16	2.380	2.430	2.360	2.370	2.146	2,717,000
2024-12-13	2.450	2.450	2.350	2.360	2.137	2,268,000
2024-12-12	2.400	2.480	2.390	2.440	2.209	4,040,000
2024-12-11	2.380	2.460	2.380	2.400	2.173	3,263,000
2024-12-10	2.420	2.480	2.360	2.360	2.137	4,747,000
2024-12-09	2.320	2.400	2.290	2.380	2.155	3,816,000
2024-12-06	2.310	2.350	2.310	2.320	2.101	634,082
2024-12-05	2.350	2.350	2.300	2.310	2.092	846,000
2024-12-04	2.380	2.380	2.350	2.350	2.128	1,690,000
2024-12-03	2.360	2.400	2.330	2.380	2.155	2,324,000
2024-12-02	2.320	2.380	2.320	2.350	2.128	2,374,000
2024-11-29	2.300	2.350	2.300	2.320	2.101	741,000
2024-11-28	2.310	2.340	2.310	2.310	2.092	977,000
2024-11-27	2.310	2.340	2.260	2.310	2.092	2,128,000
2024-11-26	2.350	2.360	2.300	2.310	2.092	1,761,000
2024-11-25	2.330	2.380	2.310	2.350	2.128	4,072,000
2024-11-22	2.370	2.370	2.300	2.310	2.092	2,413,000
2024-11-21	2.370	2.410	2.340	2.390	2.164	4,165,124
2024-11-20	2.310	2.400	2.310	2.330	2.110	6,379,000
2024-11-19	2.340	2.350	2.280	2.310	2.092	2,167,000
2024-11-18	2.350	2.390	2.320	2.320	2.101	4,935,000
2024-11-15	2.370	2.380	2.320	2.330	2.110	1,715,000
2024-11-14	2.350	2.390	2.340	2.370	2.146	3,050,000
2024-11-13	2.360	2.390	2.340	2.370	2.146	4,169,000
2024-11-12	2.420	2.480	2.370	2.400	2.173	6,631,000
2024-11-11	2.490	2.500	2.390	2.410	2.182	22,392,000
2024-11-08	2.570	2.570	2.480	2.530	2.291	3,244,000
2024-11-07	2.420	2.550	2.380	2.510	2.273	3,862,158
2024-11-06	2.500	2.500	2.440	2.440	2.209	4,126,000

← NewerPage 8 of 21 · 1,229 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.