Lee & Man Paper Manufacturing Limited (HKG:2314)
Hong Kong · Delayed Price · Currency is HKD 3.165
+0.025 (0.80%)
Oct 23, 2026, 4:08 PM HKT
HKG:2314 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.25 | 3.25 | 3.11 | 3.17 | 3.17 | 0.80% | 1,713,730 |
| Oct 22, 2026 | 3.30 | 3.30 | 3.12 | 3.14 | 3.14 | -3.38% | 6,437,000 |
| Oct 21, 2026 | 3.30 | 3.30 | 3.22 | 3.25 | 3.25 | -1.22% | 5,338,000 |
| Oct 20, 2026 | 3.33 | 3.33 | 3.26 | 3.29 | 3.29 | -0.90% | 4,725,225 |
| Oct 16, 2026 | 3.32 | 3.35 | 3.30 | 3.32 | 3.32 | 0.61% | 1,795,000 |
| Oct 15, 2026 | 3.28 | 3.31 | 3.27 | 3.30 | 3.30 | -0.30% | 2,545,000 |
| Oct 14, 2026 | 3.31 | 3.35 | 3.29 | 3.31 | 3.31 | -1.19% | 2,566,901 |
| Oct 13, 2026 | 3.35 | 3.37 | 3.30 | 3.35 | 3.35 | -0.15% | 1,705,000 |
| Oct 12, 2026 | 3.44 | 3.45 | 3.34 | 3.36 | 3.36 | -1.32% | 2,596,200 |
| Oct 9, 2026 | 3.32 | 3.40 | 3.29 | 3.40 | 3.40 | 2.87% | 2,415,000 |
| Oct 8, 2026 | 3.32 | 3.37 | 3.29 | 3.31 | 3.31 | 0.46% | 3,089,089 |
| Oct 7, 2026 | 3.31 | 3.33 | 3.27 | 3.29 | 3.29 | -1.35% | 1,348,000 |
| Oct 6, 2026 | 3.34 | 3.36 | 3.31 | 3.34 | 3.34 | 0.76% | 1,321,000 |
| Oct 5, 2026 | 3.29 | 3.32 | 3.26 | 3.31 | 3.31 | 0.61% | 1,018,000 |
| Oct 2, 2026 | 3.35 | 3.38 | 3.20 | 3.29 | 3.29 | -3.24% | 2,077,000 |
| Sep 30, 2026 | 3.42 | 3.43 | 3.34 | 3.40 | 3.40 | 1.04% | 1,933,000 |
| Sep 29, 2026 | 3.39 | 3.40 | 3.33 | 3.37 | 3.37 | -1.03% | 3,253,000 |
| Sep 28, 2026 | 3.42 | 3.45 | 3.38 | 3.40 | 3.40 | -0.73% | 1,118,699 |
| Sep 25, 2026 | 3.45 | 3.45 | 3.39 | 3.43 | 3.43 | -1.01% | 2,188,000 |
| Sep 24, 2026 | 3.45 | 3.54 | 3.44 | 3.46 | 3.46 | -0.57% | 2,016,000 |
| Sep 23, 2026 | 3.49 | 3.51 | 3.45 | 3.48 | 3.48 | 1.16% | 2,548,000 |
| Sep 22, 2026 | 3.53 | 3.53 | 3.44 | 3.44 | 3.44 | -2.55% | 3,518,000 |
| Sep 21, 2026 | 3.49 | 3.56 | 3.48 | 3.53 | 3.53 | 1.58% | 1,741,084 |
| Sep 18, 2026 | 3.57 | 3.57 | 3.48 | 3.48 | 3.48 | -2.11% | 3,693,000 |
| Sep 17, 2026 | 3.51 | 3.56 | 3.48 | 3.55 | 3.55 | 0.71% | 2,420,000 |
| Sep 16, 2026 | 3.55 | 3.55 | 3.47 | 3.53 | 3.53 | -0.14% | 4,307,000 |
| Sep 15, 2026 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | - | 2,448,000 |
| Sep 14, 2026 | 3.60 | 3.60 | 3.52 | 3.53 | 3.53 | -1.40% | 3,724,000 |
| Sep 11, 2026 | 3.69 | 3.75 | 3.57 | 3.58 | 3.58 | -3.11% | 3,000,193 |
| Sep 10, 2026 | 3.80 | 3.80 | 3.67 | 3.70 | 3.70 | -1.73% | 3,624,000 |
| Sep 9, 2026 | 3.71 | 3.77 | 3.69 | 3.76 | 3.76 | 1.76% | 4,242,000 |
| Sep 8, 2026 | 3.75 | 3.75 | 3.68 | 3.70 | 3.70 | -0.54% | 3,271,649 |
| Sep 7, 2026 | 3.76 | 3.83 | 3.67 | 3.72 | 3.72 | -0.54% | 2,122,000 |
| Sep 4, 2026 | 3.76 | 3.76 | 3.70 | 3.74 | 3.74 | 0.81% | 1,845,000 |
| Sep 3, 2026 | 3.76 | 3.77 | 3.68 | 3.71 | 3.71 | -0.94% | 6,385,000 |
| Sep 2, 2026 | 3.84 | 3.89 | 3.72 | 3.74 | 3.74 | -2.35% | 3,980,000 |
| Sep 1, 2026 | 3.86 | 3.86 | 3.77 | 3.83 | 3.83 | 0.13% | 5,261,000 |
| Aug 31, 2026 | 3.80 | 3.83 | 3.77 | 3.83 | 3.83 | -0.13% | 5,133,000 |
| Aug 28, 2026 | 3.90 | 3.90 | 3.78 | 3.83 | 3.83 | 0.26% | 1,387,000 |
| Aug 27, 2026 | 3.96 | 3.96 | 3.80 | 3.82 | 3.82 | -2.80% | 4,456,000 |
| Aug 26, 2026 | 3.90 | 4.05 | 3.90 | 3.93 | 3.93 | 0.77% | 5,917,000 |
| Aug 25, 2026 | 3.89 | 3.97 | 3.86 | 3.90 | 3.90 | 0.26% | 3,153,000 |
| Aug 24, 2026 | 3.99 | 3.99 | 3.86 | 3.89 | 3.89 | -1.27% | 3,333,000 |
| 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 |