Lee & Man Paper Manufacturing Limited (HKG:2314)
Hong Kong · Delayed Price · Currency is HKD 3.040
-0.100 (-3.18%)
May 28, 2026, 4:08 PM HKT
HKG:2314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.13 | 3.13 | 2.99 | 3.04 | - | -3.18% | 9,165,000 |
| May 27, 2026 | 3.09 | 3.22 | 3.08 | 3.14 | 3.14 | 2.28% | 9,243,000 |
| May 26, 2026 | 3.04 | 3.11 | 3.02 | 3.07 | 3.07 | 0.33% | 8,063,000 |
| May 22, 2026 | 3.05 | 3.06 | 3.01 | 3.06 | 3.06 | 0.33% | 2,098,925 |
| May 21, 2026 | 3.03 | 3.10 | 3.02 | 3.05 | 3.05 | 0.66% | 4,994,277 |
| May 20, 2026 | 3.01 | 3.04 | 2.95 | 3.03 | 3.03 | 0.66% | 5,008,000 |
| May 19, 2026 | 3.00 | 3.01 | 2.94 | 3.01 | 3.01 | 0.33% | 6,701,351 |
| May 18, 2026 | 3.05 | 3.05 | 2.96 | 3.00 | 3.00 | -2.60% | 5,664,000 |
| May 15, 2026 | 3.11 | 3.11 | 3.03 | 3.08 | 3.08 | -1.91% | 7,749,500 |
| May 14, 2026 | 3.20 | 3.20 | 3.10 | 3.14 | 3.14 | -1.88% | 8,797,968 |
| May 13, 2026 | 3.28 | 3.28 | 3.19 | 3.20 | 3.20 | -2.14% | 2,850,752 |
| May 12, 2026 | 3.19 | 3.27 | 3.19 | 3.27 | 3.27 | 2.51% | 4,970,000 |
| May 11, 2026 | 3.26 | 3.29 | 3.17 | 3.19 | 3.19 | -2.45% | 4,659,000 |
| May 8, 2026 | 3.36 | 3.37 | 3.26 | 3.27 | 3.27 | -2.68% | 3,778,281 |
| May 7, 2026 | 3.27 | 3.36 | 3.27 | 3.36 | 3.36 | 2.75% | 2,881,800 |
| May 6, 2026 | 3.25 | 3.27 | 3.14 | 3.27 | 3.27 | 0.93% | 8,242,514 |
| May 5, 2026 | 3.41 | 3.41 | 3.17 | 3.24 | 3.24 | -0.31% | 1,856,000 |
| May 4, 2026 | 3.31 | 3.31 | 3.22 | 3.25 | 3.25 | -0.82% | 1,358,000 |
| Apr 30, 2026 | 3.41 | 3.41 | 3.34 | 3.37 | 3.28 | -0.88% | 3,620,000 |
| Apr 29, 2026 | 3.25 | 3.41 | 3.25 | 3.40 | 3.31 | 4.62% | 3,328,000 |
| Apr 28, 2026 | 3.30 | 3.30 | 3.23 | 3.25 | 3.16 | -2.11% | 3,963,000 |
| Apr 27, 2026 | 3.34 | 3.38 | 3.30 | 3.32 | 3.23 | -1.48% | 4,412,000 |
| Apr 24, 2026 | 3.36 | 3.38 | 3.34 | 3.37 | 3.28 | -0.30% | 1,279,919 |
| Apr 23, 2026 | 3.44 | 3.44 | 3.35 | 3.38 | 3.29 | -1.74% | 2,312,000 |
| Apr 22, 2026 | 3.47 | 3.47 | 3.39 | 3.44 | 3.35 | -0.86% | 2,260,000 |
| Apr 21, 2026 | 3.42 | 3.48 | 3.41 | 3.47 | 3.37 | 0.87% | 2,485,000 |
| Apr 20, 2026 | 3.31 | 3.46 | 3.29 | 3.44 | 3.35 | 3.30% | 4,253,321 |
| Apr 17, 2026 | 3.35 | 3.36 | 3.28 | 3.33 | 3.24 | -0.89% | 3,676,000 |
| Apr 16, 2026 | 3.45 | 3.45 | 3.34 | 3.36 | 3.27 | -1.75% | 5,563,000 |
| Apr 15, 2026 | 3.40 | 3.48 | 3.40 | 3.42 | 3.33 | 0.59% | 3,422,000 |
| Apr 14, 2026 | 3.41 | 3.45 | 3.35 | 3.40 | 3.31 | 0.29% | 4,444,000 |
| Apr 13, 2026 | 3.38 | 3.46 | 3.36 | 3.39 | 3.30 | -0.59% | 5,938,000 |
| Apr 10, 2026 | 3.50 | 3.50 | 3.38 | 3.41 | 3.32 | -2.57% | 3,674,116 |
| Apr 9, 2026 | 3.55 | 3.62 | 3.47 | 3.50 | 3.40 | -2.23% | 4,030,965 |
| Apr 8, 2026 | 3.52 | 3.61 | 3.52 | 3.58 | 3.48 | 2.29% | 4,393,876 |
| Apr 2, 2026 | 3.63 | 3.63 | 3.47 | 3.50 | 3.40 | -1.69% | 2,993,000 |
| Apr 1, 2026 | 3.50 | 3.59 | 3.50 | 3.56 | 3.46 | 3.19% | 2,516,000 |
| Mar 31, 2026 | 3.50 | 3.53 | 3.41 | 3.45 | 3.35 | -1.43% | 3,644,000 |
| Mar 30, 2026 | 3.53 | 3.56 | 3.45 | 3.50 | 3.40 | -1.96% | 6,162,779 |
| Mar 27, 2026 | 3.55 | 3.63 | 3.48 | 3.57 | 3.47 | 2.59% | 5,496,000 |
| Mar 26, 2026 | 3.64 | 3.64 | 3.45 | 3.48 | 3.38 | -3.87% | 4,622,000 |
| Mar 25, 2026 | 3.60 | 3.65 | 3.57 | 3.62 | 3.52 | 1.69% | 5,871,000 |
| Mar 24, 2026 | 3.45 | 3.58 | 3.42 | 3.56 | 3.46 | 5.33% | 7,815,000 |
| Mar 23, 2026 | 3.56 | 3.58 | 3.31 | 3.38 | 3.29 | -6.11% | 10,788,100 |
| Mar 20, 2026 | 3.53 | 3.62 | 3.50 | 3.60 | 3.50 | 1.98% | 6,879,113 |
| Mar 19, 2026 | 3.81 | 3.81 | 3.52 | 3.53 | 3.43 | -6.61% | 6,232,834 |
| Mar 18, 2026 | 3.78 | 3.81 | 3.73 | 3.78 | 3.68 | -0.26% | 4,955,000 |
| Mar 17, 2026 | 3.76 | 3.88 | 3.75 | 3.79 | 3.69 | 1.07% | 6,740,000 |
| Mar 16, 2026 | 3.77 | 3.77 | 3.67 | 3.75 | 3.65 | -0.53% | 9,748,780 |
| Mar 13, 2026 | 3.79 | 3.85 | 3.73 | 3.77 | 3.67 | -0.79% | 7,709,000 |