Lee & Man Paper Manufacturing Limited (HKG:2314)
Hong Kong · Delayed Price · Currency is HKD 3.620
+0.060 (1.69%)
At close: Mar 25, 2026
HKG:2314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.60 | 3.65 | 3.59 | 3.63 | - | 1.97% | 2,694,000 |
| Mar 24, 2026 | 3.45 | 3.58 | 3.42 | 3.56 | 3.56 | 5.33% | 7,815,000 |
| Mar 23, 2026 | 3.56 | 3.58 | 3.31 | 3.38 | 3.38 | -6.11% | 10,788,100 |
| Mar 20, 2026 | 3.53 | 3.62 | 3.50 | 3.60 | 3.60 | 1.98% | 6,879,113 |
| Mar 19, 2026 | 3.81 | 3.81 | 3.52 | 3.53 | 3.53 | -6.61% | 6,232,834 |
| Mar 18, 2026 | 3.78 | 3.81 | 3.73 | 3.78 | 3.78 | -0.26% | 4,955,000 |
| Mar 17, 2026 | 3.76 | 3.88 | 3.75 | 3.79 | 3.79 | 1.07% | 6,740,000 |
| Mar 16, 2026 | 3.77 | 3.77 | 3.67 | 3.75 | 3.75 | -0.53% | 9,748,780 |
| Mar 13, 2026 | 3.79 | 3.85 | 3.73 | 3.77 | 3.77 | -0.79% | 7,709,000 |
| Mar 12, 2026 | 3.85 | 3.98 | 3.75 | 3.80 | 3.80 | - | 11,014,000 |
| Mar 11, 2026 | 3.80 | 4.06 | 3.79 | 3.80 | 3.80 | 2.43% | 25,271,400 |
| Mar 10, 2026 | 3.70 | 3.75 | 3.65 | 3.71 | 3.71 | 1.09% | 3,865,000 |
| Mar 9, 2026 | 3.65 | 3.69 | 3.50 | 3.67 | 3.67 | -0.81% | 6,296,000 |
| Mar 6, 2026 | 3.70 | 3.71 | 3.57 | 3.70 | 3.70 | 1.93% | 5,312,520 |
| Mar 5, 2026 | 3.66 | 3.73 | 3.61 | 3.63 | 3.63 | 0.83% | 4,800,000 |
| Mar 4, 2026 | 3.63 | 3.66 | 3.52 | 3.60 | 3.60 | -1.64% | 8,502,000 |
| Mar 3, 2026 | 3.90 | 3.96 | 3.65 | 3.66 | 3.66 | -5.67% | 10,088,000 |
| Mar 2, 2026 | 3.87 | 3.89 | 3.77 | 3.88 | 3.88 | 0.26% | 6,000,000 |
| Feb 27, 2026 | 3.95 | 3.95 | 3.80 | 3.87 | 3.87 | -2.27% | 7,926,300 |
| Feb 26, 2026 | 3.96 | 4.08 | 3.92 | 3.96 | 3.96 | -0.25% | 5,886,000 |
| Feb 25, 2026 | 4.08 | 4.12 | 3.93 | 3.97 | 3.97 | -2.70% | 6,194,196 |
| Feb 24, 2026 | 4.01 | 4.11 | 3.94 | 4.08 | 4.08 | 0.99% | 5,750,000 |
| Feb 23, 2026 | 4.10 | 4.13 | 4.01 | 4.04 | 4.04 | -0.25% | 2,366,400 |
| Feb 20, 2026 | 4.11 | 4.11 | 4.02 | 4.05 | 4.05 | -1.46% | 3,136,333 |
| Feb 16, 2026 | 4.03 | 4.14 | 4.01 | 4.11 | 4.11 | 1.48% | 1,841,000 |
| Feb 13, 2026 | 4.10 | 4.15 | 4.01 | 4.05 | 4.05 | -1.22% | 9,593,000 |
| Feb 12, 2026 | 4.01 | 4.16 | 4.01 | 4.10 | 4.10 | 2.24% | 13,362,391 |
| Feb 11, 2026 | 3.96 | 4.12 | 3.91 | 4.01 | 4.01 | 2.04% | 19,398,000 |
| Feb 10, 2026 | 3.78 | 3.96 | 3.76 | 3.93 | 3.93 | 3.69% | 11,350,000 |
| Feb 9, 2026 | 3.73 | 3.80 | 3.71 | 3.79 | 3.79 | 1.61% | 10,473,000 |
| Feb 6, 2026 | 3.69 | 3.87 | 3.60 | 3.73 | 3.73 | 0.81% | 22,368,113 |
| Feb 5, 2026 | 3.78 | 3.84 | 3.57 | 3.70 | 3.70 | 0.27% | 19,935,000 |
| Feb 4, 2026 | 3.60 | 3.72 | 3.60 | 3.69 | 3.69 | 2.50% | 13,763,000 |
| Feb 3, 2026 | 3.58 | 3.61 | 3.50 | 3.60 | 3.60 | 2.86% | 10,033,000 |
| Feb 2, 2026 | 3.55 | 3.58 | 3.45 | 3.50 | 3.50 | -1.96% | 10,379,000 |
| Jan 30, 2026 | 3.61 | 3.66 | 3.52 | 3.57 | 3.57 | -1.11% | 12,105,000 |
| Jan 29, 2026 | 3.60 | 3.84 | 3.55 | 3.61 | 3.61 | 5.56% | 25,851,000 |
| Jan 28, 2026 | 3.27 | 3.45 | 3.27 | 3.42 | 3.42 | 2.40% | 7,137,000 |
| Jan 27, 2026 | 3.28 | 3.34 | 3.24 | 3.34 | 3.34 | 0.91% | 3,405,000 |
| Jan 26, 2026 | 3.31 | 3.37 | 3.27 | 3.31 | 3.31 | - | 3,637,000 |
| Jan 23, 2026 | 3.36 | 3.39 | 3.27 | 3.31 | 3.31 | -1.49% | 2,562,000 |
| Jan 22, 2026 | 3.27 | 3.38 | 3.27 | 3.36 | 3.36 | 2.75% | 9,170,120 |
| Jan 21, 2026 | 3.21 | 3.27 | 3.17 | 3.27 | 3.27 | 2.19% | 4,040,600 |
| Jan 20, 2026 | 3.15 | 3.22 | 3.12 | 3.20 | 3.20 | 1.27% | 1,954,000 |
| Jan 19, 2026 | 3.13 | 3.23 | 3.12 | 3.16 | 3.16 | -1.25% | 2,647,000 |
| Jan 16, 2026 | 3.24 | 3.26 | 3.16 | 3.20 | 3.20 | -0.31% | 1,750,000 |
| Jan 15, 2026 | 3.28 | 3.31 | 3.15 | 3.21 | 3.21 | -2.13% | 5,837,000 |
| Jan 14, 2026 | 3.35 | 3.37 | 3.26 | 3.28 | 3.28 | -1.20% | 8,903,000 |
| Jan 13, 2026 | 3.27 | 3.42 | 3.24 | 3.32 | 3.32 | 1.22% | 13,196,600 |
| Jan 12, 2026 | 3.13 | 3.30 | 3.08 | 3.28 | 3.28 | 5.81% | 14,596,860 |