Lee & Man Paper Manufacturing Limited (HKG:2314)
Hong Kong · Delayed Price · Currency is HKD 3.940
+0.090 (2.34%)
Aug 21, 2026, 4:08 PM HKT
HKG:2314 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 3.84 | 3.99 | 3.84 | 3.94 | 3.94 | 2.34% | 5,028,125 |
| Aug 20, 2026 | 4.05 | 4.12 | 3.84 | 3.85 | 3.85 | -3.99% | 12,167,000 |
| Aug 19, 2026 | 4.05 | 4.10 | 3.99 | 4.01 | 4.01 | -1.96% | 6,806,621 |
| Aug 18, 2026 | 4.10 | 4.10 | 4.03 | 4.09 | 4.09 | 0.49% | 6,652,851 |
| Aug 17, 2026 | 4.24 | 4.24 | 4.06 | 4.07 | 4.07 | -1.33% | 2,583,000 |
| Aug 14, 2026 | 4.07 | 4.17 | 4.01 | 4.13 | 4.13 | 1.98% | 9,392,000 |
| Aug 13, 2026 | 4.17 | 4.20 | 4.02 | 4.05 | 4.05 | -3.76% | 10,798,387 |
| Aug 12, 2026 | 4.27 | 4.36 | 4.23 | 4.32 | 4.20 | 0.23% | 10,224,000 |
| Aug 11, 2026 | 4.43 | 4.43 | 4.29 | 4.31 | 4.19 | -2.60% | 6,621,400 |
| Aug 10, 2026 | 4.32 | 4.44 | 4.31 | 4.42 | 4.31 | 2.43% | 6,709,000 |
| Aug 7, 2026 | 4.37 | 4.38 | 4.25 | 4.32 | 4.20 | -0.80% | 7,798,114 |
| Aug 6, 2026 | 4.41 | 4.42 | 4.29 | 4.35 | 4.24 | -1.36% | 5,904,284 |
| Aug 5, 2026 | 4.35 | 4.55 | 4.22 | 4.41 | 4.30 | 2.20% | 12,147,003 |
| Aug 4, 2026 | 4.13 | 4.34 | 4.00 | 4.32 | 4.20 | 3.11% | 12,284,800 |
| Aug 3, 2026 | 4.01 | 4.21 | 3.97 | 4.19 | 4.08 | 4.36% | 9,789,699 |
| Jul 31, 2026 | 4.12 | 4.12 | 3.94 | 4.01 | 3.91 | -0.99% | 5,666,000 |
| Jul 30, 2026 | 4.10 | 4.11 | 4.00 | 4.05 | 3.94 | -1.22% | 4,401,600 |
| Jul 29, 2026 | 4.06 | 4.12 | 4.02 | 4.10 | 3.99 | 1.23% | 5,938,640 |
| Jul 28, 2026 | 4.01 | 4.05 | 3.95 | 4.05 | 3.94 | 0.50% | 6,889,600 |
| Jul 27, 2026 | 4.05 | 4.12 | 3.99 | 4.03 | 3.93 | - | 11,086,187 |
| Jul 24, 2026 | 4.10 | 4.14 | 4.00 | 4.03 | 3.93 | -1.71% | 10,113,861 |
| Jul 23, 2026 | 3.97 | 4.14 | 3.88 | 4.10 | 3.99 | 3.54% | 22,633,000 |
| Jul 22, 2026 | 3.78 | 4.14 | 3.72 | 3.96 | 3.86 | 4.76% | 31,860,123 |
| Jul 21, 2026 | 3.70 | 3.94 | 3.60 | 3.78 | 3.68 | 10.85% | 35,296,328 |
| Jul 20, 2026 | 3.38 | 3.44 | 3.35 | 3.41 | 3.32 | 0.89% | 7,432,469 |
| Jul 17, 2026 | 3.40 | 3.44 | 3.33 | 3.38 | 3.29 | -0.59% | 5,493,584 |
| Jul 16, 2026 | 3.38 | 3.47 | 3.37 | 3.40 | 3.31 | 2.10% | 4,881,044 |
| Jul 15, 2026 | 3.39 | 3.39 | 3.25 | 3.33 | 3.24 | 0.30% | 5,113,000 |
| Jul 14, 2026 | 3.14 | 3.35 | 3.09 | 3.32 | 3.23 | 4.73% | 7,423,000 |
| Jul 13, 2026 | 3.12 | 3.19 | 3.09 | 3.17 | 3.09 | 0.96% | 5,259,000 |
| Jul 10, 2026 | 3.05 | 3.19 | 3.05 | 3.14 | 3.06 | 1.29% | 4,102,000 |
| Jul 9, 2026 | 3.08 | 3.12 | 3.03 | 3.10 | 3.02 | - | 3,177,310 |
| Jul 8, 2026 | 3.11 | 3.19 | 3.06 | 3.10 | 3.02 | -0.32% | 4,795,157 |
| Jul 7, 2026 | 3.15 | 3.17 | 3.02 | 3.11 | 3.03 | - | 6,825,310 |
| Jul 6, 2026 | 3.06 | 3.18 | 3.06 | 3.11 | 3.03 | 1.97% | 2,470,000 |
| Jul 3, 2026 | 3.00 | 3.15 | 2.99 | 3.05 | 2.97 | 1.67% | 3,992,000 |
| Jul 2, 2026 | 2.88 | 3.02 | 2.85 | 3.00 | 2.92 | 4.53% | 6,279,572 |
| Jun 30, 2026 | 2.83 | 2.89 | 2.81 | 2.87 | 2.80 | 0.35% | 5,284,000 |
| Jun 29, 2026 | 2.82 | 2.91 | 2.76 | 2.86 | 2.79 | 1.06% | 3,898,600 |
| Jun 26, 2026 | 2.91 | 2.91 | 2.79 | 2.83 | 2.76 | -2.41% | 5,175,000 |
| Jun 25, 2026 | 2.90 | 2.91 | 2.86 | 2.90 | 2.82 | -1.36% | 3,172,000 |
| Jun 24, 2026 | 2.92 | 2.96 | 2.85 | 2.94 | 2.86 | 0.68% | 7,058,000 |
| Jun 23, 2026 | 3.15 | 3.18 | 2.88 | 2.92 | 2.84 | -6.11% | 8,929,000 |
| Jun 22, 2026 | 3.07 | 3.12 | 2.98 | 3.11 | 3.03 | 1.30% | 4,700,161 |
| Jun 18, 2026 | 3.15 | 3.15 | 3.04 | 3.07 | 2.99 | -3.46% | 6,184,000 |
| Jun 17, 2026 | 3.10 | 3.28 | 3.10 | 3.18 | 3.10 | 0.95% | 4,530,220 |
| Jun 16, 2026 | 3.20 | 3.20 | 3.12 | 3.15 | 3.07 | -1.56% | 2,031,000 |
| Jun 15, 2026 | 3.13 | 3.25 | 3.13 | 3.20 | 3.12 | 3.56% | 5,560,000 |
| Jun 12, 2026 | 3.08 | 3.14 | 3.05 | 3.09 | 3.01 | 0.98% | 3,740,560 |
| Jun 11, 2026 | 3.04 | 3.08 | 2.98 | 3.06 | 2.98 | -0.97% | 5,891,690 |