Lee & Man Paper Manufacturing Limited 2314
HKEX · Hong Kong SAR China · Process Industries
HKD 3.27-0.13 (-3.82%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.27 | -3.82% | HKD 3.35 | HKD 3.38 | HKD 3.19 | 1.09M |
| 2026-09-30 | HKD 3.40 | +1.04% | HKD 3.42 | HKD 3.43 | HKD 3.34 | 1.93M |
| 2026-09-29 | HKD 3.37 | -1.03% | HKD 3.39 | HKD 3.40 | HKD 3.33 | 3.25M |
| 2026-09-28 | HKD 3.40 | -0.73% | HKD 3.42 | HKD 3.44 | HKD 3.38 |
| 1.12M |
| 2026-09-25 | HKD 3.42 | -1.01% | HKD 3.45 | HKD 3.45 | HKD 3.38 | 2.19M |
| 2026-09-24 | HKD 3.46 | -0.57% | HKD 3.44 | HKD 3.54 | HKD 3.44 | 2.02M |
| 2026-09-23 | HKD 3.48 | +1.16% | HKD 3.48 | HKD 3.51 | HKD 3.45 | 2.55M |
| 2026-09-22 | HKD 3.44 | -2.55% | HKD 3.53 | HKD 3.53 | HKD 3.44 | 3.52M |
| 2026-09-21 | HKD 3.53 | +1.58% | HKD 3.50 | HKD 3.56 | HKD 3.47 | 1.74M |
| 2026-09-18 | HKD 3.47 | -2.11% | HKD 3.57 | HKD 3.57 | HKD 3.47 | 3.69M |
| 2026-09-17 | HKD 3.55 | +0.71% | HKD 3.51 | HKD 3.56 | HKD 3.48 | 2.42M |
| 2026-09-16 | HKD 3.53 | -0.14% | HKD 3.55 | HKD 3.55 | HKD 3.47 | 4.31M |
| 2026-09-15 | HKD 3.53 | 0.00% | HKD 3.60 | HKD 3.60 | HKD 3.53 | 2.45M |
| 2026-09-14 | HKD 3.53 | -1.40% | HKD 3.60 | HKD 3.60 | HKD 3.52 | 3.72M |
| 2026-09-11 | HKD 3.58 | -3.11% | HKD 3.68 | HKD 3.75 | HKD 3.57 | 3.00M |
| 2026-09-10 | HKD 3.69 | -1.73% | HKD 3.80 | HKD 3.80 | HKD 3.66 | 3.62M |
| 2026-09-09 | HKD 3.76 | +1.76% | HKD 3.70 | HKD 3.77 | HKD 3.68 | 4.24M |
| 2026-09-08 | HKD 3.69 | -0.54% | HKD 3.75 | HKD 3.75 | HKD 3.67 | 3.27M |
| 2026-09-07 | HKD 3.71 | -0.54% | HKD 3.76 | HKD 3.83 | HKD 3.66 | 2.12M |
| 2026-09-04 | HKD 3.73 | +0.81% | HKD 3.76 | HKD 3.76 | HKD 3.70 | 1.85M |
| 2026-09-03 | HKD 3.70 | -0.94% | HKD 3.76 | HKD 3.77 | HKD 3.68 | 6.39M |
| 2026-09-02 | HKD 3.74 | -2.35% | HKD 3.84 | HKD 3.88 | HKD 3.72 | 3.98M |
| 2026-09-01 | HKD 3.83 | +0.13% | HKD 3.86 | HKD 3.86 | HKD 3.77 | 5.26M |
| 2026-08-31 | HKD 3.83 | -0.13% | HKD 3.80 | HKD 3.83 | HKD 3.77 | 5.13M |
| 2026-08-28 | HKD 3.83 | +0.26% | HKD 3.90 | HKD 3.90 | HKD 3.78 | 1.39M |
| 2026-08-27 | HKD 3.82 | -2.80% | HKD 3.96 | HKD 3.96 | HKD 3.80 | 4.46M |
| 2026-08-26 | HKD 3.93 | +0.77% | HKD 3.90 | HKD 4.05 | HKD 3.90 | 5.92M |
| 2026-08-25 | HKD 3.90 | +0.26% | HKD 3.89 | HKD 3.97 | HKD 3.86 | 3.15M |
| 2026-08-24 | HKD 3.89 | -1.27% | HKD 3.99 | HKD 3.99 | HKD 3.86 | 3.33M |
| 2026-08-21 | HKD 3.94 | +2.34% | HKD 3.84 | HKD 3.98 | HKD 3.84 | 5.03M |
| 2026-08-20 | HKD 3.85 | -3.99% | HKD 4.05 | HKD 4.12 | HKD 3.84 | 12.17M |
| 2026-08-19 | HKD 4.01 | -1.96% | HKD 4.05 | HKD 4.10 | HKD 3.98 | 6.81M |
| 2026-08-18 | HKD 4.09 | +0.49% | HKD 4.10 | HKD 4.10 | HKD 4.03 | 6.65M |
| 2026-08-17 | HKD 4.07 | -1.33% | HKD 4.24 | HKD 4.24 | HKD 4.05 | 2.58M |
| 2026-08-14 | HKD 4.13 | +1.98% | HKD 4.07 | HKD 4.16 | HKD 4.01 | 9.39M |
| 2026-08-13 | HKD 4.05 | -6.26% | HKD 4.16 | HKD 4.20 | HKD 4.02 | 10.80M |
| 2026-08-12 | HKD 4.32 | +0.23% | HKD 4.27 | HKD 4.36 | HKD 4.23 | 10.22M |
| 2026-08-11 | HKD 4.30 | -2.60% | HKD 4.43 | HKD 4.43 | HKD 4.29 | 6.62M |
| 2026-08-10 | HKD 4.42 | +2.43% | HKD 4.32 | HKD 4.43 | HKD 4.30 | 6.71M |
| 2026-08-07 | HKD 4.32 | -0.80% | HKD 4.37 | HKD 4.38 | HKD 4.24 | 7.80M |
| 2026-08-06 | HKD 4.35 | -1.36% | HKD 4.41 | HKD 4.41 | HKD 4.28 | 5.90M |
| 2026-08-05 | HKD 4.41 | +2.20% | HKD 4.35 | HKD 4.55 | HKD 4.22 | 12.15M |
| 2026-08-04 | HKD 4.32 | +3.11% | HKD 4.13 | HKD 4.34 | HKD 4.00 | 12.28M |
| 2026-08-03 | HKD 4.18 | +4.36% | HKD 4.01 | HKD 4.20 | HKD 3.97 | 9.79M |
| 2026-07-31 | HKD 4.01 | -0.99% | HKD 4.12 | HKD 4.12 | HKD 3.94 | 5.67M |
| 2026-07-30 | HKD 4.05 | -1.22% | HKD 4.10 | HKD 4.11 | HKD 4.00 | 4.40M |
| 2026-07-29 | HKD 4.10 | +1.23% | HKD 4.06 | HKD 4.12 | HKD 4.02 | 5.94M |
| 2026-07-28 | HKD 4.05 | +0.50% | HKD 4.01 | HKD 4.05 | HKD 3.95 | 6.89M |
| 2026-07-27 | HKD 4.03 | 0.00% | HKD 4.05 | HKD 4.12 | HKD 3.99 | 11.09M |
| 2026-07-24 | HKD 4.03 | -1.71% | HKD 4.10 | HKD 4.14 | HKD 4.00 | 10.11M |
| 2026-07-23 | HKD 4.10 | +3.54% | HKD 3.97 | HKD 4.14 | HKD 3.88 | 22.63M |
| 2026-07-22 | HKD 3.96 | +4.76% | HKD 3.78 | HKD 4.14 | HKD 3.72 | 31.86M |
| 2026-07-21 | HKD 3.78 | +10.85% | HKD 3.70 | HKD 3.94 | HKD 3.60 | 35.30M |
| 2026-07-20 | HKD 3.41 | +0.89% | HKD 3.38 | HKD 3.44 | HKD 3.35 | 7.43M |
| 2026-07-17 | HKD 3.38 | -0.59% | HKD 3.40 | HKD 3.44 | HKD 3.33 | 5.49M |
| 2026-07-16 | HKD 3.40 | +2.10% | HKD 3.38 | HKD 3.47 | HKD 3.37 | 4.88M |
| 2026-07-15 | HKD 3.33 | +0.30% | HKD 3.39 | HKD 3.39 | HKD 3.25 | 5.11M |
| 2026-07-14 | HKD 3.32 | +4.73% | HKD 3.14 | HKD 3.35 | HKD 3.09 | 7.42M |
| 2026-07-13 | HKD 3.17 | +0.96% | HKD 3.12 | HKD 3.19 | HKD 3.09 | 5.26M |
| 2026-07-10 | HKD 3.14 | +1.29% | HKD 3.05 | HKD 3.19 | HKD 3.05 | 4.10M |
| 2026-07-09 | HKD 3.10 | 0.00% | HKD 3.08 | HKD 3.12 | HKD 3.03 | 3.18M |
| 2026-07-08 | HKD 3.10 | -0.32% | HKD 3.11 | HKD 3.19 | HKD 3.06 | 4.80M |
| 2026-07-07 | HKD 3.11 | 0.00% | HKD 3.15 | HKD 3.17 | HKD 3.02 | 6.83M |
| 2026-07-06 | HKD 3.11 | +1.97% | HKD 3.06 | HKD 3.18 | HKD 3.06 | 2.47M |
| 2026-07-03 | HKD 3.05 | +1.67% | HKD 3.00 | HKD 3.15 | HKD 2.99 | 3.99M |
| 2026-07-02 | HKD 3.00 | +4.53% | HKD 2.88 | HKD 3.02 | HKD 2.85 | 6.28M |
| 2026-06-30 | HKD 2.87 | +0.35% | HKD 2.83 | HKD 2.89 | HKD 2.81 | 5.28M |
| 2026-06-29 | HKD 2.86 | +1.06% | HKD 2.82 | HKD 2.91 | HKD 2.76 | 3.90M |
| 2026-06-26 | HKD 2.83 | -2.41% | HKD 2.91 | HKD 2.91 | HKD 2.79 | 5.18M |
| 2026-06-25 | HKD 2.90 | -1.36% | HKD 2.90 | HKD 2.91 | HKD 2.86 | 3.17M |
| 2026-06-24 | HKD 2.94 | +0.68% | HKD 2.92 | HKD 2.96 | HKD 2.85 | 7.06M |
| 2026-06-23 | HKD 2.92 | -6.11% | HKD 3.15 | HKD 3.18 | HKD 2.88 | 8.93M |
| 2026-06-22 | HKD 3.11 | +1.30% | HKD 3.07 | HKD 3.12 | HKD 2.98 | 4.70M |
| 2026-06-18 | HKD 3.07 | -3.46% | HKD 3.15 | HKD 3.15 | HKD 3.04 | 6.18M |
| 2026-06-17 | HKD 3.18 | +0.95% | HKD 3.10 | HKD 3.28 | HKD 3.10 | 4.53M |
| 2026-06-16 | HKD 3.15 | -1.56% | HKD 3.20 | HKD 3.20 | HKD 3.12 | 2.03M |
| 2026-06-15 | HKD 3.20 | +3.56% | HKD 3.13 | HKD 3.25 | HKD 3.13 | 5.56M |
| 2026-06-12 | HKD 3.09 | +0.98% | HKD 3.08 | HKD 3.14 | HKD 3.05 | 3.74M |
| 2026-06-11 | HKD 3.06 | -0.97% | HKD 3.04 | HKD 3.08 | HKD 2.98 | 5.89M |
| 2026-06-10 | HKD 3.09 | +1.64% | HKD 3.06 | HKD 3.09 | HKD 2.97 | 3.27M |
| 2026-06-09 | HKD 3.04 | +4.83% | HKD 2.90 | HKD 3.07 | HKD 2.84 | 8.94M |
| 2026-06-08 | HKD 2.90 | -2.36% | HKD 2.96 | HKD 2.93 | HKD 2.84 | 11.92M |
| 2026-06-05 | HKD 2.97 | -2.62% | HKD 3.03 | HKD 3.03 | HKD 2.94 | 3.98M |
| 2026-06-04 | HKD 3.05 | -0.33% | HKD 3.02 | HKD 3.08 | HKD 3.00 | 3.22M |
| 2026-06-03 | HKD 3.06 | +0.33% | HKD 3.04 | HKD 3.07 | HKD 3.01 | 3.39M |
| 2026-06-02 | HKD 3.05 | -1.61% | HKD 3.11 | HKD 3.14 | HKD 3.01 | 5.60M |
| 2026-06-01 | HKD 3.10 | +2.31% | HKD 3.03 | HKD 3.12 | HKD 2.96 | 5.37M |
| 2026-05-29 | HKD 3.03 | -0.33% | HKD 3.09 | HKD 3.12 | HKD 2.99 | 6.32M |
| 2026-05-28 | HKD 3.04 | -3.18% | HKD 3.13 | HKD 3.13 | HKD 2.99 | 11.01M |
| 2026-05-27 | HKD 3.14 | +2.28% | HKD 3.10 | HKD 3.22 | HKD 3.08 | 9.24M |