Lee & Man Paper Manufacturing Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	2.420	2.530	2.410	2.490	2.255	6,031,000
2024-11-04	2.400	2.410	2.360	2.400	2.173	2,100,000
2024-11-01	2.400	2.440	2.360	2.390	2.164	3,956,900
2024-10-31	2.490	2.490	2.400	2.400	2.173	2,411,894
2024-10-30	2.500	2.520	2.410	2.440	2.209	2,324,894
2024-10-29	2.520	2.530	2.450	2.470	2.236	1,587,402
2024-10-28	2.480	2.520	2.440	2.520	2.282	2,405,600
2024-10-25	2.450	2.480	2.430	2.460	2.227	1,752,000
2024-10-24	2.440	2.450	2.390	2.430	2.200	3,896,000
2024-10-23	2.450	2.510	2.440	2.440	2.209	4,070,159
2024-10-22	2.490	2.490	2.430	2.440	2.209	2,178,000
2024-10-21	2.480	2.520	2.440	2.470	2.236	2,578,000
2024-10-18	2.400	2.520	2.370	2.480	2.245	5,171,000
2024-10-17	2.440	2.470	2.360	2.370	2.146	3,633,000
2024-10-16	2.430	2.460	2.400	2.410	2.182	2,532,000
2024-10-15	2.530	2.570	2.390	2.420	2.191	4,921,272
2024-10-14	2.550	2.610	2.510	2.540	2.300	7,857,000
2024-10-10	2.550	2.660	2.550	2.590	2.345	6,474,000
2024-10-09	2.730	2.730	2.460	2.530	2.291	20,498,000
2024-10-08	3.020	3.030	2.700	2.730	2.472	19,674,143
2024-10-07	2.880	3.040	2.880	3.040	2.753	10,524,874
2024-10-04	2.830	2.890	2.710	2.840	2.571	6,061,800
2024-10-03	2.920	2.940	2.660	2.750	2.490	6,178,000
2024-10-02	2.790	2.920	2.760	2.920	2.644	8,370,994
2024-09-30	2.620	2.830	2.590	2.790	2.526	21,789,600
2024-09-27	2.400	2.600	2.340	2.530	2.291	21,980,000
2024-09-26	2.170	2.420	2.170	2.380	2.155	21,507,800
2024-09-25	2.210	2.280	2.150	2.170	1.965	18,610,000
2024-09-24	2.150	2.180	2.120	2.180	1.974	4,229,000
2024-09-23	2.130	2.170	2.110	2.120	1.920	4,132,222
2024-09-20	2.080	2.140	2.070	2.140	1.938	6,699,000
2024-09-19	2.020	2.070	2.020	2.060	1.865	3,770,000
2024-09-17	2.040	2.040	2.020	2.030	1.838	667,000
2024-09-16	2.010	2.040	2.010	2.040	1.847	604,000
2024-09-13	2.040	2.070	2.040	2.040	1.847	1,947,000
2024-09-12	2.040	2.050	2.020	2.030	1.838	5,055,000
2024-09-11	2.060	2.070	2.030	2.050	1.856	2,960,000
2024-09-10	2.070	2.100	2.060	2.090	1.892	2,600,000
2024-09-09	2.100	2.100	2.070	2.090	1.892	2,638,000
2024-09-05	2.130	2.140	2.110	2.120	1.920	957,000
2024-09-04	2.140	2.140	2.090	2.140	1.938	2,087,000
2024-09-03	2.160	2.170	2.140	2.150	1.947	1,678,000
2024-09-02	2.190	2.200	2.160	2.170	1.965	1,777,000
2024-08-30	2.180	2.210	2.180	2.180	1.974	2,797,000
2024-08-29	2.160	2.190	2.120	2.180	1.974	3,322,000
2024-08-28	2.190	2.190	2.130	2.150	1.947	2,327,000
2024-08-27	2.190	2.200	2.160	2.180	1.974	939,000
2024-08-26	2.140	2.210	2.140	2.190	1.983	4,073,000
2024-08-23	2.140	2.150	2.120	2.140	1.938	1,857,000
2024-08-22	2.220	2.220	2.140	2.140	1.938	4,836,007
2024-08-21	2.250	2.250	2.210	2.230	2.019	3,226,127
2024-08-20	2.290	2.290	2.230	2.260	2.046	1,373,000
2024-08-19	2.250	2.290	2.250	2.260	2.046	1,141,000
2024-08-16	2.260	2.280	2.250	2.250	2.037	897,000
2024-08-15	2.250	2.260	2.220	2.250	2.037	1,451,000
2024-08-14	2.300	2.300	2.230	2.250	2.037	1,798,000
2024-08-13	2.330	2.350	2.310	2.340	2.063	1,056,000
2024-08-12	2.340	2.350	2.310	2.340	2.063	717,000
2024-08-09	2.340	2.380	2.340	2.360	2.080	2,680,000
2024-08-08	2.300	2.330	2.290	2.300	2.027	1,011,000

← NewerPage 9 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.