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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	2.86	2.9	2.9	2.92	2.82	10.1M
September 04, 2025	2.87	2.85	2.85	2.91	2.81	9.94M
September 03, 2025	2.81	2.81	2.81	2.84	2.78	7.54M
September 02, 2025	2.89	2.81	2.81	2.91	2.81	6.13M
September 01, 2025	2.96	2.89	2.89	2.98	2.86	9.04M
August 29, 2025	2.9	2.95	2.95	3.02	2.9	7.69M
August 28, 2025	2.91	2.9	2.9	2.95	2.85	9.79M
August 27, 2025	2.94	2.9	2.9	2.99	2.87	9.59M
August 26, 2025	2.92	2.92	2.92	2.99	2.91	11.28M
August 25, 2025	2.92	2.91	2.91	2.95	2.89	12.07M
August 22, 2025	2.93	2.9	2.9	2.95	2.89	13.84M
August 21, 2025	3.1	2.95	2.95	3.12	2.93	19.57M
August 20, 2025	2.9	3.08	3.08	3.08	2.83	17.16M
August 19, 2025	2.94	2.9	2.9	2.97	2.88	9.31M
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

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