Lee & Man Paper Manufacturing Limited - 2314.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3.01	2.97	2.97	3.07	2.94	14.75M
August 15, 2025	2.98	3	3	3.04	2.95	5.11M
August 14, 2025	3.01	2.99	2.99	3.05	2.97	12.33M
August 13, 2025	3.03	3.02	3.02	3.05	2.98	14.34M
August 12, 2025	3.11	3.03	3.03	3.11	3	12.98M
August 11, 2025	2.96	3.11	3.11	3.16	2.95	29.19M
August 08, 2025	2.96	2.93	2.93	2.97	2.88	11.3M
August 07, 2025	2.9	2.96	2.96	2.98	2.87	33.36M
August 06, 2025	2.76	2.9	2.9	2.92	2.76	40.33M
August 05, 2025	2.62	2.76	2.76	2.8	2.62	28.39M
August 04, 2025	2.68	2.57	2.57	2.68	2.55	23.01M
August 01, 2025	2.58	2.66	2.66	2.69	2.58	15.97M
July 31, 2025	2.68	2.61	2.61	2.68	2.57	15.68M
July 30, 2025	2.72	2.69	2.69	2.72	2.63	9.11M
July 29, 2025	2.73	2.71	2.71	2.78	2.63	19.24M
July 28, 2025	2.8	2.73	2.73	2.8	2.71	20.5M
July 25, 2025	2.89	2.82	2.82	2.89	2.78	18.9M
July 24, 2025	2.7	2.85	2.85	2.92	2.7	50.61M
July 23, 2025	2.59	2.71	2.71	2.75	2.57	52.1M
July 22, 2025	2.43	2.56	2.56	2.6	2.4	31.57M
July 21, 2025	2.37	2.43	2.43	2.44	2.37	11.81M
July 18, 2025	2.37	2.36	2.36	2.41	2.35	3.2M
July 17, 2025	2.39	2.37	2.37	2.39	2.35	3.23M
July 16, 2025	2.37	2.38	2.38	2.4	2.36	4.2M
July 15, 2025	2.43	2.37	2.37	2.44	2.36	6.22M
July 14, 2025	2.39	2.42	2.42	2.47	2.39	10.15M
July 11, 2025	2.38	2.36	2.36	2.41	2.36	7.11M
July 10, 2025	2.32	2.37	2.37	2.38	2.32	3.96M
July 09, 2025	2.32	2.33	2.33	2.35	2.32	2.93M
July 08, 2025	2.32	2.33	2.33	2.34	2.3	2.69M
July 07, 2025	2.31	2.32	2.32	2.33	2.3	2.21M
July 04, 2025	2.36	2.33	2.33	2.36	2.31	3.31M
July 03, 2025	2.33	2.36	2.36	2.39	2.33	7.34M
July 02, 2025	2.25	2.34	2.34	2.34	2.25	10.47M
June 30, 2025	2.28	2.27	2.27	2.28	2.25	1.81M
June 27, 2025	2.27	2.28	2.28	2.3	2.25	4.06M
June 26, 2025	2.29	2.27	2.27	2.31	2.25	5.55M
June 25, 2025	2.26	2.29	2.29	2.3	2.26	7.69M
June 24, 2025	2.2	2.24	2.24	2.26	2.2	5.85M
June 23, 2025	2.17	2.2	2.2	2.2	2.13	4.19M
June 20, 2025	2.15	2.18	2.18	2.18	2.14	7.66M
June 19, 2025	2.22	2.16	2.16	2.23	2.15	7.57M
June 18, 2025	2.21	2.21	2.21	2.22	2.19	3.57M
June 17, 2025	2.24	2.21	2.21	2.25	2.21	3.42M
June 16, 2025	2.21	2.25	2.25	2.25	2.21	2.52M
June 13, 2025	2.27	2.24	2.24	2.27	2.21	5.89M
June 12, 2025	2.28	2.28	2.28	2.29	2.27	5.49M
June 11, 2025	2.27	2.28	2.28	2.31	2.26	8.45M
June 10, 2025	2.26	2.26	2.26	2.28	2.22	4.32M
June 09, 2025	2.23	2.26	2.26	2.26	2.23	3.36M
June 06, 2025	2.19	2.23	2.23	2.23	2.19	7.85M
June 05, 2025	2.19	2.19	2.19	2.2	2.17	3.26M
June 04, 2025	2.14	2.17	2.17	2.18	2.14	2.72M
June 03, 2025	2.12	2.16	2.16	2.16	2.12	2.17M
June 02, 2025	2.16	2.11	2.11	2.17	2.06	3.05M
May 30, 2025	2.16	2.16	2.16	2.2	2.15	5.03M
May 29, 2025	2.13	2.16	2.16	2.16	2.12	2.42M
May 28, 2025	2.13	2.12	2.12	2.14	2.11	1.33M
May 27, 2025	2.1	2.11	2.11	2.12	2.1	2.5M
May 26, 2025	2.11	2.1	2.1	2.12	2.1	3.09M

Lee & Man Paper Manufacturing Limited (2314.HK) HKSE