HKSE - Delayed Quote
HKD
Lee & Man Paper Manufacturing Limited (2314.HK)
3.140
0.000
(0.00%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
3.130
3.170
3.110
3.140
3.140
1,334,000
Oct 29, 2026
3.145
3.185
3.120
3.140
3.140
1,575,000
Oct 28, 2026
3.155
3.190
3.130
3.160
3.160
2,334,400
Oct 27, 2026
3.150
3.165
3.110
3.140
3.140
1,522,338
Oct 26, 2026
3.180
3.180
3.125
3.140
3.140
1,500,000
Oct 23, 2026
3.250
3.250
3.110
3.165
3.165
1,712,730
Oct 22, 2026
3.300
3.300
3.120
3.140
3.140
6,437,000
Oct 21, 2026
3.295
3.295
3.220
3.250
3.250
5,338,000
Oct 20, 2026
3.330
3.330
3.260
3.290
3.290
4,725,225
Oct 16, 2026
3.315
3.350
3.295
3.320
3.320
1,795,000
Oct 15, 2026
3.280
3.310
3.265
3.300
3.300
2,545,000
Oct 14, 2026
3.305
3.350
3.290
3.310
3.310
2,566,901
Oct 13, 2026
3.345
3.370
3.300
3.350
3.350
1,705,000
Oct 12, 2026
3.440
3.450
3.340
3.355
3.355
2,596,200
Oct 9, 2026
3.320
3.400
3.285
3.400
3.400
2,415,000
Oct 8, 2026
3.320
3.365
3.285
3.305
3.305
3,089,089
Oct 7, 2026
3.305
3.325
3.270
3.290
3.290
1,348,000
Oct 6, 2026
3.340
3.355
3.305
3.335
3.335
1,321,000
Oct 5, 2026
3.285
3.320
3.255
3.310
3.310
1,018,000
Oct 2, 2026
3.350
3.380
3.195
3.290
3.290
2,077,000
Sep 30, 2026
3.420
3.430
3.340
3.400
3.400
1,933,000
Sep 29, 2026
3.390
3.400
3.330
3.365
3.365
3,253,000
Sep 28, 2026
3.420
3.445
3.375
3.400
3.400
1,118,699
Sep 25, 2026
3.450
3.450
3.385
3.425
3.425
2,188,000
Sep 24, 2026
3.445
3.540
3.440
3.460
3.460
2,016,000
Sep 23, 2026
3.485
3.510
3.450
3.480
3.480
2,548,000
Sep 22, 2026
3.530
3.530
3.440
3.440
3.440
3,518,000
Sep 21, 2026
3.500
3.555
3.475
3.530
3.530
1,741,084
Sep 18, 2026
3.570
3.570
3.475
3.475
3.475
3,693,000
Sep 17, 2026
3.510
3.555
3.480
3.550
3.550
2,420,000
Sep 16, 2026
3.545
3.550
3.470
3.525
3.525
4,307,000
Sep 15, 2026
3.600
3.600
3.525
3.530
3.530
2,448,000
Sep 14, 2026
3.600
3.600
3.515
3.530
3.530
3,724,000
Sep 11, 2026
3.685
3.750
3.570
3.580
3.580
3,000,193
Sep 10, 2026
3.800
3.800
3.665
3.695
3.695
3,624,000
Sep 9, 2026
3.705
3.770
3.685
3.760
3.760
4,242,000
Sep 8, 2026
3.750
3.750
3.675
3.695
3.695
3,271,649
Sep 7, 2026
3.760
3.830
3.665
3.715
3.715
2,122,000
Sep 4, 2026
3.755
3.755
3.700
3.735
3.735
1,845,000
Sep 3, 2026
3.755
3.770
3.680
3.705
3.705
6,385,000
Sep 2, 2026
3.835
3.885
3.720
3.740
3.740
3,980,000
Sep 1, 2026
3.860
3.860
3.770
3.830
3.830
5,261,000
Aug 31, 2026
3.800
3.830
3.765
3.825
3.825
5,133,000
Aug 28, 2026
3.900
3.900
3.780
3.830
3.830
1,387,000
Aug 27, 2026
3.960
3.960
3.800
3.820
3.820
4,456,000
Aug 26, 2026
3.900
4.045
3.900
3.930
3.930
5,917,000
Aug 25, 2026
3.890
3.970
3.860
3.900
3.900
3,153,000
Aug 24, 2026
3.990
3.990
3.860
3.890
3.890
3,333,000
Aug 21, 2026
3.840
3.985
3.840
3.940
3.940
5,028,125
Aug 20, 2026
4.050
4.120
3.835
3.850
3.850
12,167,000
Aug 19, 2026
4.045
4.100
3.985
4.010
4.010
6,806,621
Aug 18, 2026
4.100
4.100
4.030
4.090
4.090
6,652,851
Aug 17, 2026
4.235
4.235
4.055
4.070
4.070
2,583,000
Aug 14, 2026
4.070
4.165
4.010
4.125
4.125
9,392,000
Aug 13, 2026
0.112
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
4.165
4.200
4.020
4.045
4.045
10,798,387
Aug 12, 2026
4.270
4.355
4.230
4.315
4.203
10,224,000
Aug 11, 2026
4.430
4.430
4.290
4.305
4.193
6,621,400
Aug 10, 2026
4.315
4.435
4.305
4.420
4.305
6,709,000
Aug 7, 2026
4.370
4.380
4.245
4.315
4.203
7,798,114
Aug 6, 2026
4.410
4.415
4.285
4.350
4.237
5,904,284
Aug 5, 2026
4.350
4.545
4.215
4.410
4.296
12,147,003
Aug 4, 2026
4.125
4.340
4.000
4.315
4.203
12,284,800
Aug 3, 2026
4.010
4.205
3.970
4.185
4.076
9,789,699
Jul 31, 2026
4.120
4.120
3.940
4.010
3.906
5,666,000
Jul 30, 2026
4.100
4.110
4.000
4.050
3.945
4,401,600
Jul 29, 2026
4.060
4.120
4.020
4.100
3.994
5,938,640
Jul 28, 2026
4.010
4.050
3.950
4.050
3.945
6,889,600
Jul 27, 2026
4.050
4.120
3.990
4.030
3.925
11,086,187
Jul 24, 2026
4.100
4.140
4.000
4.030
3.925
10,113,861
Jul 23, 2026
3.970
4.140
3.880
4.100
3.994
22,633,000
Jul 22, 2026
3.780
4.140
3.720
3.960
3.857
31,860,123
Jul 21, 2026
3.700
3.940
3.600
3.780
3.682
35,296,328
Jul 20, 2026
3.380
3.440
3.350
3.410
3.321
7,432,469
Jul 17, 2026
3.400
3.440
3.330
3.380
3.292
5,493,584
Jul 16, 2026
3.380
3.470
3.370
3.400
3.312
4,881,044
Jul 15, 2026
3.390
3.390
3.250
3.330
3.244
5,113,000
Jul 14, 2026
3.140
3.350
3.090
3.320
3.234
7,423,000
Jul 13, 2026
3.120
3.190
3.090
3.170
3.088
5,259,000
Jul 10, 2026
3.050
3.190
3.050
3.140
3.058
4,102,000
Jul 9, 2026
3.080
3.120
3.030
3.100
3.020
3,177,310
Jul 8, 2026
3.110
3.190
3.060
3.100
3.020
4,795,157
Jul 7, 2026
3.150
3.170
3.020
3.110
3.029
6,825,310
Jul 6, 2026
3.060
3.180
3.060
3.110
3.029
2,470,000
Jul 3, 2026
3.000
3.150
2.990
3.050
2.971
3,992,000
Jul 2, 2026
2.880
3.020
2.850
3.000
2.922
6,279,572
Jun 30, 2026
2.830
2.890
2.810
2.870
2.796
5,284,000
Jun 29, 2026
2.820
2.910
2.760
2.860
2.786
3,898,600
Jun 26, 2026
2.910
2.910
2.790
2.830
2.757
5,175,000
Jun 25, 2026
2.900
2.910
2.860
2.900
2.825
3,172,000
Jun 24, 2026
2.920
2.960
2.850
2.940
2.864
7,058,000
Jun 23, 2026
3.150
3.180
2.880
2.920
2.844
8,929,000
Jun 22, 2026
3.070
3.120
2.980
3.110
3.029
4,700,161
Jun 18, 2026
3.150
3.150
3.040
3.070
2.990
6,184,000
Jun 17, 2026
3.100
3.280
3.100
3.180
3.097
4,530,220
Jun 16, 2026
3.200
3.200
3.120
3.150
3.068
2,031,000
Jun 15, 2026
3.130
3.250
3.130
3.200
3.117
5,560,000
Jun 12, 2026
3.080
3.140
3.050
3.090
3.010
3,740,560
Jun 11, 2026
3.040
3.080
2.980
3.060
2.981
5,891,690
Jun 10, 2026
3.060
3.090
2.970
3.090
3.010
3,267,000
Jun 9, 2026
2.900
3.070
2.840
3.040
2.961
8,941,674
Jun 8, 2026
2.960
2.930
2.840
2.900
2.825
11,917,345
Jun 5, 2026
3.030
3.030
2.940
2.970
2.893
3,984,868
Jun 4, 2026
3.020
3.080
3.000
3.050
2.971
3,224,000
Jun 3, 2026
3.040
3.070
3.010
3.060
2.981
3,387,207
Jun 2, 2026
3.110
3.140
3.010
3.050
2.971
5,600,043
Jun 1, 2026
3.030
3.120
2.960
3.100
3.020
5,368,000
May 29, 2026
3.090
3.120
2.990
3.030
2.951
6,318,000
May 28, 2026
3.130
3.130
2.990
3.040
2.961
11,007,000
May 27, 2026
3.100
3.220
3.080
3.140
3.058
9,243,000
May 26, 2026
3.040
3.110
3.020
3.070
2.990
8,063,000
May 22, 2026
3.050
3.060
3.010
3.060
2.981
2,098,925
May 21, 2026
3.030
3.100
3.020
3.050
2.971
4,994,277
May 20, 2026
3.030
3.040
2.950
3.030
2.951
5,008,000
May 19, 2026
3.000
3.010
2.940
3.010
2.932
6,701,351
May 18, 2026
3.050
3.050
2.960
3.000
2.922
5,664,000
May 15, 2026
3.110
3.110
3.030
3.080
3.000
7,749,500
May 14, 2026
3.200
3.200
3.100
3.140
3.058
8,797,968
May 13, 2026
3.280
3.280
3.190
3.200
3.117
2,850,752
May 12, 2026
3.190
3.270
3.190
3.270
3.185
4,970,000
May 11, 2026
3.260
3.290
3.170
3.190
3.107
4,659,000
May 8, 2026
3.360
3.370
3.260
3.270
3.185
3,778,281
May 7, 2026
3.270
3.360
3.270
3.360
3.273
2,881,800
May 6, 2026
3.250
3.270
3.140
3.270
3.185
8,242,514
May 5, 2026
3.410
3.410
3.170
3.240
3.156
1,856,000
May 4, 2026
0.093
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
3.310
3.310
3.220
3.250
3.166
1,358,000
Apr 30, 2026
3.410
3.410
3.340
3.370
3.192
3,620,000
Apr 29, 2026
3.250
3.410
3.250
3.400
3.220
3,328,000
Apr 28, 2026
3.300
3.300
3.230
3.250
3.078
3,963,000
Apr 27, 2026
3.340
3.380
3.300
3.320
3.145
4,412,000
Apr 24, 2026
3.360
3.380
3.340
3.370
3.192
1,279,919
Apr 23, 2026
3.440
3.440
3.350
3.380
3.201
2,312,000
Apr 22, 2026
3.470
3.470
3.390
3.440
3.258
2,260,000
Apr 21, 2026
3.420
3.480
3.410
3.470
3.287
2,485,000
Apr 20, 2026
3.310
3.460
3.290
3.440
3.258
4,253,321
Apr 17, 2026
3.350
3.360
3.280
3.330
3.154
3,676,000
Apr 16, 2026
3.450
3.450
3.340
3.360
3.182
5,563,000
Apr 15, 2026
3.400
3.480
3.400
3.420
3.239
3,422,000
Apr 14, 2026
3.410
3.450
3.350
3.400
3.220
4,444,000
Apr 13, 2026
3.380
3.460
3.360
3.390
3.211
5,938,000
Apr 10, 2026
3.500
3.500
3.380
3.410
3.230
3,674,116
Apr 9, 2026
3.550
3.620
3.470
3.500
3.315
4,030,965
Apr 8, 2026
3.520
3.610
3.520
3.580
3.391
4,393,876
Apr 2, 2026
3.630
3.630
3.470
3.500
3.315
2,993,000
Apr 1, 2026
3.500
3.590
3.500
3.560
3.372
2,516,000
Mar 31, 2026
3.500
3.530
3.410
3.450
3.268
3,644,000
Mar 30, 2026
3.530
3.560
3.450
3.500
3.315
6,162,779
Mar 27, 2026
3.550
3.630
3.480
3.570
3.381
5,496,000
Mar 26, 2026
3.640
3.640
3.450
3.480
3.296
4,622,000
Mar 25, 2026
3.600
3.650
3.570
3.620
3.429
5,871,000
Mar 24, 2026
3.450
3.580
3.420
3.560
3.372
7,815,000
Mar 23, 2026
3.560
3.580
3.310
3.380
3.201
10,788,100
Mar 20, 2026
3.530
3.620
3.500
3.600
3.410
6,879,113
Mar 19, 2026
3.810
3.810
3.520
3.530
3.343
6,232,834
Mar 18, 2026
3.780
3.810
3.730
3.780
3.580
4,955,000
Mar 17, 2026
3.760
3.880
3.750
3.790
3.590
6,740,000
Mar 16, 2026
3.770
3.770
3.670
3.750
3.552
9,748,780
Mar 13, 2026
3.790
3.850
3.730
3.770
3.571
7,709,000
Mar 12, 2026
3.850
3.980
3.750
3.800
3.599
11,014,000
Mar 11, 2026
3.800
4.060
3.790
3.800
3.599
25,271,400
Mar 10, 2026
3.700
3.750
3.650
3.710
3.514
3,865,000
Mar 9, 2026
3.650
3.690
3.500
3.670
3.476
6,296,000
Mar 6, 2026
3.700
3.710
3.570
3.700
3.505
5,312,520
Mar 5, 2026
3.660
3.730
3.610
3.630
3.438
4,800,000
Mar 4, 2026
3.630
3.660
3.520
3.600
3.410
8,502,000
Mar 3, 2026
3.900
3.960
3.650
3.660
3.467
10,088,000
Mar 2, 2026
3.870
3.890
3.770
3.880
3.675
6,000,000
Feb 27, 2026
3.950
3.950
3.800
3.870
3.666
7,926,300
Feb 26, 2026
3.960
4.080
3.920
3.960
3.751
5,886,000
Feb 25, 2026
4.080
4.120
3.930
3.970
3.760
6,194,196
Feb 24, 2026
4.010
4.110
3.940
4.080
3.864
5,750,000
Feb 23, 2026
4.100
4.130
4.010
4.040
3.827
2,366,400
Feb 20, 2026
4.110
4.110
4.020
4.050
3.836
3,136,333
Feb 16, 2026
4.090
4.090
4.090
4.090
3.874
-
Feb 13, 2026
4.100
4.150
4.010
4.050
3.836
9,593,000
Feb 12, 2026
4.010
4.160
4.010
4.100
3.883
13,362,391
Feb 11, 2026
3.960
4.120
3.910
4.010
3.798
19,398,000
Feb 10, 2026
3.780
3.960
3.760
3.930
3.722
11,350,000
Feb 9, 2026
3.730
3.800
3.710
3.790
3.590
10,473,000
Feb 6, 2026
3.690
3.870
3.600
3.730
3.533
22,368,113
Feb 5, 2026
3.780
3.840
3.570
3.700
3.505
19,935,000
Feb 4, 2026
3.600
3.720
3.600
3.690
3.495
13,763,000
Feb 3, 2026
3.580
3.610
3.500
3.600
3.410
10,033,000
Feb 2, 2026
3.550
3.580
3.450
3.500
3.315
10,379,000
Jan 30, 2026
3.610
3.660
3.520
3.570
3.381
12,105,000
Jan 29, 2026
3.600
3.840
3.550
3.610
3.419
25,851,000
Jan 28, 2026
3.270
3.450
3.270
3.420
3.239
7,137,000
Jan 27, 2026
3.280
3.340
3.240
3.340
3.164
3,405,000
Jan 26, 2026
3.310
3.370
3.270
3.310
3.135
3,637,000
Jan 23, 2026
3.360
3.390
3.270
3.310
3.135
2,562,000
Jan 22, 2026
3.270
3.380
3.270
3.360
3.182
9,170,120
Jan 21, 2026
3.210
3.270
3.170
3.270
3.097
4,040,600
Jan 20, 2026
3.150
3.220
3.120
3.200
3.031
1,954,000
Jan 19, 2026
3.130
3.230
3.120
3.160
2.993
2,647,000
Jan 16, 2026
3.210
3.260
3.160
3.200
3.031
1,750,000
Jan 15, 2026
3.280
3.310
3.150
3.210
3.040
5,837,000
Jan 14, 2026
3.350
3.370
3.260
3.280
3.107
8,903,000
Jan 13, 2026
3.270
3.420
3.240
3.320
3.145
13,196,600
Jan 12, 2026
3.130
3.300
3.080
3.280
3.107
14,596,867
Jan 9, 2026
3.150
3.180
3.060
3.100
2.936
10,385,353
Jan 8, 2026
3.060
3.200
3.060
3.150
2.984
14,535,126
Jan 7, 2026
2.920
3.120
2.910
3.090
2.927
13,705,000
Jan 6, 2026
2.900
2.960
2.880
2.890
2.737
5,916,000
Jan 5, 2026
2.890
2.900
2.850
2.860
2.709
3,778,200
Jan 2, 2026
2.810
2.920
2.760
2.900
2.747
2,385,000
Dec 31, 2025
2.800
2.800
2.800
2.800
2.652
-
Dec 30, 2025
2.820
2.890
2.780
2.840
2.690
4,151,500
Dec 29, 2025
2.840
2.910
2.820
2.820
2.671
6,027,814
Dec 24, 2025
2.830
2.830
2.830
2.830
2.680
-
Dec 23, 2025
2.830
2.840
2.810
2.830
2.680
2,086,000
Dec 22, 2025
2.850
2.880
2.820
2.840
2.690
1,290,597
Dec 19, 2025
2.820
2.890
2.780
2.850
2.699
4,060,138
Dec 18, 2025
2.940
2.940
2.810
2.820
2.671
3,282,000
Dec 17, 2025
2.860
2.990
2.860
2.940
2.785
4,037,000
Dec 16, 2025
2.900
2.900
2.840
2.890
2.737
3,693,000
Dec 15, 2025
2.880
2.910
2.860
2.900
2.747
2,802,500
Dec 12, 2025
2.910
2.920
2.880
2.910
2.756
1,730,290
Dec 11, 2025
2.900
2.950
2.880
2.880
2.728
4,552,000
Dec 10, 2025
2.930
2.940
2.880
2.890
2.737
2,537,000
Dec 9, 2025
3.050
3.050
2.920
2.930
2.775
4,153,000
Dec 8, 2025
3.120
3.120
3.020
3.030
2.870
2,580,000
Dec 5, 2025
3.100
3.150
3.060
3.120
2.955
3,334,329
Dec 4, 2025
3.070
3.120
3.070
3.100
2.936
3,132,800
Dec 3, 2025
3.180
3.180
3.100
3.130
2.965
3,826,000
Dec 2, 2025
3.190
3.210
3.120
3.180
3.012
3,379,000
Dec 1, 2025
3.180
3.200
3.110
3.130
2.965
2,550,000
Nov 28, 2025
3.210
3.250
3.120
3.130
2.965
9,086,509
Nov 27, 2025
3.010
3.250
3.000
3.210
3.040
22,705,000
Nov 26, 2025
2.870
3.020
2.850
3.010
2.851
9,960,000
Nov 25, 2025
2.840
2.870
2.820
2.870
2.718
2,375,650
Nov 24, 2025
2.790
2.820
2.770
2.810
2.662
3,441,600
Nov 21, 2025
2.910
2.910
2.790
2.800
2.652
5,387,139
Nov 20, 2025
2.910
2.940
2.880
2.930
2.775
3,846,000
Nov 19, 2025
2.860
2.900
2.840
2.900
2.747
2,714,000
Nov 18, 2025
2.900
2.920
2.850
2.870
2.718
2,283,000
Nov 17, 2025
2.950
2.950
2.890
2.930
2.775
2,981,000
Nov 14, 2025
2.970
2.990
2.930
2.950
2.794
3,147,000
Nov 13, 2025
2.870
3.050
2.870
3.020
2.860
10,214,000
Nov 12, 2025
2.880
2.880
2.820
2.870
2.718
2,283,021
Nov 11, 2025
2.890
2.880
2.840
2.860
2.709
1,457,000
Nov 10, 2025
2.780
2.870
2.780
2.850
2.699
4,027,290
Nov 7, 2025
2.800
2.800
2.760
2.780
2.633
1,407,178
Nov 6, 2025
2.730
2.820
2.730
2.810
2.662
3,048,200
Nov 5, 2025
2.710
2.730
2.660
2.720
2.576
1,522,915
Nov 4, 2025
2.750
2.770
2.710
2.710
2.567
3,987,000
Nov 3, 2025
2.750
2.780
2.720
2.770
2.624
1,752,000
Oct 31, 2025
2.800
2.810
2.750
2.750
2.605
4,810,000
Oct 30, 2025
2.850
2.850
2.790
2.820
2.671
2,851,000
