Lee & Man Paper Manufacturing Limited (HKG:2314)
Hong Kong
· Delayed Price · Currency is HKD 3.690
+0.020 (0.54%)
Mar 10, 2026, 3:32 PM HKT
HKG:2314 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 3.70 | 3.75 | 3.67 | 3.68 | - | 0.27% | 576,000 |
| Mar 9, 2026 | 3.65 | 3.69 | 3.50 | 3.67 | 3.67 | -0.81% | 6,296,000 |
| Mar 6, 2026 | 3.70 | 3.71 | 3.57 | 3.70 | 3.70 | 1.93% | 5,312,520 |
| Mar 5, 2026 | 3.66 | 3.73 | 3.61 | 3.63 | 3.63 | 0.83% | 4,800,000 |
| Mar 4, 2026 | 3.63 | 3.66 | 3.52 | 3.60 | 3.60 | -1.64% | 8,502,000 |
| Mar 3, 2026 | 3.90 | 3.96 | 3.65 | 3.66 | 3.66 | -5.67% | 10,088,000 |
| Mar 2, 2026 | 3.87 | 3.89 | 3.77 | 3.88 | 3.88 | 0.26% | 6,000,000 |
| Feb 27, 2026 | 3.95 | 3.95 | 3.80 | 3.87 | 3.87 | -2.27% | 7,926,300 |
| Feb 26, 2026 | 3.96 | 4.08 | 3.92 | 3.96 | 3.96 | -0.25% | 5,886,000 |
| Feb 25, 2026 | 4.08 | 4.12 | 3.93 | 3.97 | 3.97 | -2.70% | 6,194,196 |
| Feb 24, 2026 | 4.01 | 4.11 | 3.94 | 4.08 | 4.08 | 0.99% | 5,750,000 |
| Feb 23, 2026 | 4.10 | 4.13 | 4.01 | 4.04 | 4.04 | -0.25% | 2,366,400 |
| Feb 20, 2026 | 4.11 | 4.11 | 4.02 | 4.05 | 4.05 | -1.46% | 3,136,333 |
| Feb 16, 2026 | 4.03 | 4.14 | 4.01 | 4.11 | 4.11 | 1.48% | 1,841,000 |
| Feb 13, 2026 | 4.10 | 4.15 | 4.01 | 4.05 | 4.05 | -1.22% | 9,593,000 |
| Feb 12, 2026 | 4.01 | 4.16 | 4.01 | 4.10 | 4.10 | 2.24% | 13,362,391 |
| Feb 11, 2026 | 3.96 | 4.12 | 3.91 | 4.01 | 4.01 | 2.04% | 19,398,000 |
| Feb 10, 2026 | 3.78 | 3.96 | 3.76 | 3.93 | 3.93 | 3.69% | 11,350,000 |
| Feb 9, 2026 | 3.73 | 3.80 | 3.71 | 3.79 | 3.79 | 1.61% | 10,473,000 |
| Feb 6, 2026 | 3.69 | 3.87 | 3.60 | 3.73 | 3.73 | 0.81% | 22,368,113 |
| Feb 5, 2026 | 3.78 | 3.84 | 3.57 | 3.70 | 3.70 | 0.27% | 19,935,000 |
| Feb 4, 2026 | 3.60 | 3.72 | 3.60 | 3.69 | 3.69 | 2.50% | 13,763,000 |
| Feb 3, 2026 | 3.58 | 3.61 | 3.50 | 3.60 | 3.60 | 2.86% | 10,033,000 |
| Feb 2, 2026 | 3.55 | 3.58 | 3.45 | 3.50 | 3.50 | -1.96% | 10,379,000 |
| Jan 30, 2026 | 3.61 | 3.66 | 3.52 | 3.57 | 3.57 | -1.11% | 12,105,000 |
| Jan 29, 2026 | 3.60 | 3.84 | 3.55 | 3.61 | 3.61 | 5.56% | 25,851,000 |
| Jan 28, 2026 | 3.27 | 3.45 | 3.27 | 3.42 | 3.42 | 2.40% | 7,137,000 |
| Jan 27, 2026 | 3.28 | 3.34 | 3.24 | 3.34 | 3.34 | 0.91% | 3,405,000 |
| Jan 26, 2026 | 3.31 | 3.37 | 3.27 | 3.31 | 3.31 | - | 3,637,000 |
| Jan 23, 2026 | 3.36 | 3.39 | 3.27 | 3.31 | 3.31 | -1.49% | 2,562,000 |
| Jan 22, 2026 | 3.27 | 3.38 | 3.27 | 3.36 | 3.36 | 2.75% | 9,170,120 |
| Jan 21, 2026 | 3.21 | 3.27 | 3.17 | 3.27 | 3.27 | 2.19% | 4,040,600 |
| Jan 20, 2026 | 3.15 | 3.22 | 3.12 | 3.20 | 3.20 | 1.27% | 1,954,000 |
| Jan 19, 2026 | 3.13 | 3.23 | 3.12 | 3.16 | 3.16 | -1.25% | 2,647,000 |
| Jan 16, 2026 | 3.24 | 3.26 | 3.16 | 3.20 | 3.20 | -0.31% | 1,750,000 |
| Jan 15, 2026 | 3.28 | 3.31 | 3.15 | 3.21 | 3.21 | -2.13% | 5,837,000 |
| Jan 14, 2026 | 3.35 | 3.37 | 3.26 | 3.28 | 3.28 | -1.20% | 8,903,000 |
| Jan 13, 2026 | 3.27 | 3.42 | 3.24 | 3.32 | 3.32 | 1.22% | 13,196,600 |
| Jan 12, 2026 | 3.13 | 3.30 | 3.08 | 3.28 | 3.28 | 5.81% | 14,596,860 |
| Jan 9, 2026 | 3.15 | 3.18 | 3.06 | 3.10 | 3.10 | -1.59% | 10,385,350 |
| Jan 8, 2026 | 3.06 | 3.20 | 3.06 | 3.15 | 3.15 | 1.94% | 14,535,120 |
| Jan 7, 2026 | 2.92 | 3.12 | 2.91 | 3.09 | 3.09 | 6.92% | 13,705,000 |
| Jan 6, 2026 | 2.90 | 2.96 | 2.88 | 2.89 | 2.89 | 1.05% | 5,916,000 |
| Jan 5, 2026 | 2.89 | 2.90 | 2.85 | 2.86 | 2.86 | -1.38% | 3,778,200 |
| Jan 2, 2026 | 2.81 | 2.92 | 2.76 | 2.90 | 2.90 | 3.57% | 2,385,000 |
| Dec 31, 2025 | 2.85 | 2.85 | 2.79 | 2.80 | 2.80 | -1.41% | 1,298,000 |
| Dec 30, 2025 | 2.82 | 2.89 | 2.78 | 2.84 | 2.84 | 0.71% | 4,151,500 |
| Dec 29, 2025 | 2.84 | 2.91 | 2.82 | 2.82 | 2.82 | - | 6,027,814 |
| Dec 24, 2025 | 2.82 | 2.87 | 2.80 | 2.82 | 2.82 | -0.35% | 2,146,283 |
| Dec 23, 2025 | 2.83 | 2.84 | 2.81 | 2.83 | 2.83 | -0.35% | 2,086,000 |
| Dec 22, 2025 | 2.85 | 2.88 | 2.82 | 2.84 | 2.84 | -0.35% | 1,290,597 |
| Dec 19, 2025 | 2.82 | 2.89 | 2.78 | 2.85 | 2.85 | 1.06% | 4,060,138 |
| Dec 18, 2025 | 2.94 | 2.94 | 2.81 | 2.82 | 2.82 | -4.08% | 3,282,000 |
| Dec 17, 2025 | 2.86 | 2.99 | 2.86 | 2.94 | 2.94 | 1.73% | 4,037,000 |
| Dec 16, 2025 | 2.90 | 2.90 | 2.84 | 2.89 | 2.89 | -0.34% | 3,693,000 |
| Dec 15, 2025 | 2.88 | 2.91 | 2.86 | 2.90 | 2.90 | -0.34% | 2,802,500 |
| Dec 12, 2025 | 2.91 | 2.92 | 2.88 | 2.91 | 2.91 | 1.04% | 1,730,290 |
| Dec 11, 2025 | 2.90 | 2.95 | 2.88 | 2.88 | 2.88 | -0.35% | 4,552,000 |
| Dec 10, 2025 | 2.93 | 2.94 | 2.88 | 2.89 | 2.89 | -1.37% | 2,537,000 |
| Dec 9, 2025 | 3.05 | 3.05 | 2.92 | 2.93 | 2.93 | -3.30% | 4,153,000 |
| Dec 8, 2025 | 3.12 | 3.12 | 3.02 | 3.03 | 3.03 | -2.88% | 2,580,000 |
| Dec 5, 2025 | 3.10 | 3.15 | 3.06 | 3.12 | 3.12 | 0.65% | 3,334,329 |
| Dec 4, 2025 | 3.07 | 3.12 | 3.07 | 3.10 | 3.10 | -0.96% | 3,132,800 |
| Dec 3, 2025 | 3.18 | 3.18 | 3.10 | 3.13 | 3.13 | -1.57% | 3,826,000 |
| Dec 2, 2025 | 3.19 | 3.21 | 3.12 | 3.18 | 3.18 | 1.60% | 3,379,000 |
| Dec 1, 2025 | 3.18 | 3.20 | 3.11 | 3.13 | 3.13 | - | 2,550,000 |
| Nov 28, 2025 | 3.21 | 3.25 | 3.12 | 3.13 | 3.13 | -2.49% | 9,086,509 |
| Nov 27, 2025 | 3.01 | 3.25 | 3.00 | 3.21 | 3.21 | 6.64% | 22,705,000 |
| Nov 26, 2025 | 2.87 | 3.02 | 2.85 | 3.01 | 3.01 | 4.88% | 9,960,000 |
| Nov 25, 2025 | 2.84 | 2.87 | 2.82 | 2.87 | 2.87 | 2.14% | 2,375,650 |
| Nov 24, 2025 | 2.79 | 2.82 | 2.77 | 2.81 | 2.81 | 0.36% | 3,441,600 |
| Nov 21, 2025 | 2.91 | 2.91 | 2.79 | 2.80 | 2.80 | -4.44% | 5,387,139 |
| Nov 20, 2025 | 2.91 | 2.94 | 2.88 | 2.93 | 2.93 | 1.03% | 3,846,000 |
| Nov 19, 2025 | 2.86 | 2.90 | 2.84 | 2.90 | 2.90 | 1.05% | 2,714,000 |
| Nov 18, 2025 | 2.90 | 2.92 | 2.85 | 2.87 | 2.87 | -2.05% | 2,283,000 |
| Nov 17, 2025 | 2.95 | 2.95 | 2.89 | 2.93 | 2.93 | -0.68% | 2,981,000 |
| Nov 14, 2025 | 2.97 | 2.99 | 2.93 | 2.95 | 2.95 | -2.32% | 3,147,000 |
| Nov 13, 2025 | 2.87 | 3.05 | 2.87 | 3.02 | 3.02 | 5.23% | 10,214,000 |
| Nov 12, 2025 | 2.88 | 2.88 | 2.82 | 2.87 | 2.87 | 0.35% | 2,283,021 |
| Nov 11, 2025 | 2.87 | 2.88 | 2.84 | 2.86 | 2.86 | 0.35% | 1,457,000 |
| Nov 10, 2025 | 2.78 | 2.87 | 2.78 | 2.85 | 2.85 | 2.52% | 4,027,290 |
| Nov 7, 2025 | 2.80 | 2.80 | 2.76 | 2.78 | 2.78 | -1.07% | 1,407,178 |
| Nov 6, 2025 | 2.73 | 2.82 | 2.73 | 2.81 | 2.81 | 3.31% | 3,048,200 |
| Nov 5, 2025 | 2.71 | 2.73 | 2.66 | 2.72 | 2.72 | 0.37% | 1,522,915 |
| Nov 4, 2025 | 2.75 | 2.77 | 2.71 | 2.71 | 2.71 | -2.17% | 3,987,000 |
| Nov 3, 2025 | 2.75 | 2.78 | 2.72 | 2.77 | 2.77 | 0.73% | 1,752,000 |
| Oct 31, 2025 | 2.80 | 2.81 | 2.75 | 2.75 | 2.75 | -2.48% | 4,810,000 |
| Oct 30, 2025 | 2.85 | 2.85 | 2.79 | 2.82 | 2.82 | -0.70% | 2,851,000 |
| Oct 28, 2025 | 2.88 | 2.88 | 2.83 | 2.84 | 2.84 | -1.73% | 1,935,000 |
| Oct 27, 2025 | 2.85 | 2.90 | 2.84 | 2.89 | 2.89 | 2.48% | 2,866,040 |
| Oct 24, 2025 | 2.86 | 2.84 | 2.80 | 2.82 | 2.82 | -0.70% | 1,241,000 |
| Oct 23, 2025 | 2.86 | 2.86 | 2.77 | 2.84 | 2.84 | -0.70% | 2,556,106 |
| Oct 22, 2025 | 2.86 | 2.87 | 2.82 | 2.86 | 2.86 | 0.35% | 1,989,000 |
| Oct 21, 2025 | 2.83 | 2.88 | 2.83 | 2.85 | 2.85 | 1.79% | 3,386,000 |
| Oct 20, 2025 | 2.80 | 2.83 | 2.79 | 2.80 | 2.80 | 1.08% | 2,197,000 |
| Oct 17, 2025 | 2.87 | 2.87 | 2.73 | 2.77 | 2.77 | -3.48% | 6,393,000 |
| Oct 16, 2025 | 2.87 | 2.93 | 2.87 | 2.87 | 2.87 | -1.71% | 2,951,000 |
| Oct 15, 2025 | 2.86 | 2.93 | 2.86 | 2.92 | 2.92 | 2.46% | 5,856,095 |
| Oct 14, 2025 | 2.88 | 2.92 | 2.84 | 2.85 | 2.85 | -1.04% | 7,942,000 |
| Oct 13, 2025 | 2.88 | 2.88 | 2.79 | 2.88 | 2.88 | -1.71% | 11,002,300 |