Skip to main content
Lee & Man Paper Manufacturing Limited (HKG:2314)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
3.120
+0.020 (0.65%)
At close: Dec 5, 2025

HKG:2314 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253.103.153.063.123.120.65%3,334,329
Dec 4, 20253.073.123.073.103.10-0.96%3,132,800
Dec 3, 20253.183.183.103.133.13-1.57%3,826,000
Dec 2, 20253.193.213.123.183.181.60%3,379,000
Dec 1, 20253.183.203.113.133.13-2,550,000
Nov 28, 20253.213.253.123.133.13-2.49%9,086,509
Nov 27, 20253.013.253.003.213.216.64%22,705,000
Nov 26, 20252.873.022.853.013.014.88%9,960,000
Nov 25, 20252.842.872.822.872.872.14%2,375,650
Nov 24, 20252.792.822.772.812.810.36%3,441,600
Nov 21, 20252.912.912.792.802.80-4.44%5,387,139
Nov 20, 20252.912.942.882.932.931.03%3,846,000
Nov 19, 20252.862.902.842.902.901.05%2,714,000
Nov 18, 20252.902.922.852.872.87-2.05%2,283,000
Nov 17, 20252.952.952.892.932.93-0.68%2,981,000
Nov 14, 20252.972.992.932.952.95-2.32%3,147,000
Nov 13, 20252.873.052.873.023.025.23%10,214,000
Nov 12, 20252.882.882.822.872.870.35%2,283,021
Nov 11, 20252.872.882.842.862.860.35%1,457,000
Nov 10, 20252.782.872.782.852.852.52%4,027,290
Nov 7, 20252.802.802.762.782.78-1.07%1,407,178
Nov 6, 20252.732.822.732.812.813.31%3,048,200
Nov 5, 20252.712.732.662.722.720.37%1,522,915
Nov 4, 20252.752.772.712.712.71-2.17%3,987,000
Nov 3, 20252.752.782.722.772.770.73%1,752,000
Oct 31, 20252.802.812.752.752.75-2.48%4,810,000
Oct 30, 20252.852.852.792.822.82-0.70%2,851,000
Oct 28, 20252.882.882.832.842.84-1.73%1,935,000
Oct 27, 20252.852.902.842.892.892.48%2,866,040
Oct 24, 20252.862.842.802.822.82-0.70%1,241,000
Oct 23, 20252.862.862.772.842.84-0.70%2,556,106
Oct 22, 20252.862.872.822.862.860.35%1,989,000
Oct 21, 20252.832.882.832.852.851.79%3,386,000
Oct 20, 20252.802.832.792.802.801.08%2,197,000
Oct 17, 20252.872.872.732.772.77-3.48%6,393,000
Oct 16, 20252.872.932.872.872.87-1.71%2,951,000
Oct 15, 20252.862.932.862.922.922.46%5,856,095
Oct 14, 20252.882.922.842.852.85-1.04%7,942,000
Oct 13, 20252.882.882.792.882.88-1.71%11,002,300
Oct 10, 20252.932.982.912.932.93-0.68%4,905,000
Oct 9, 20252.882.962.882.952.952.08%6,079,102
Oct 8, 20252.882.912.822.892.89-2,770,000
Oct 6, 20252.912.912.872.892.89-0.34%1,080,000
Oct 3, 20252.882.902.862.902.900.35%1,546,800
Oct 2, 20252.832.902.822.892.892.12%2,683,819
Sep 30, 20252.802.842.782.832.832.17%5,777,000
Sep 29, 20252.732.792.702.772.771.47%5,864,000
Sep 26, 20252.772.792.712.732.73-1.80%5,522,000
Sep 25, 20252.802.852.762.782.78-0.71%5,500,000
Sep 24, 20252.832.832.782.802.80-0.71%5,281,000
Sep 23, 20252.862.862.792.822.82-1.74%5,159,000
Sep 22, 20252.892.952.852.872.87-0.69%3,848,000
Sep 19, 20252.942.942.852.892.890.35%4,255,211
Sep 18, 20252.962.962.842.882.88-1.71%4,551,000
Sep 17, 20252.882.932.872.932.930.69%7,392,000
Sep 16, 20253.013.012.872.912.91-3.32%9,434,000
Sep 15, 20253.073.072.983.013.01-1.95%3,089,000
Sep 12, 20253.063.093.013.073.07-5,199,000
Sep 11, 20253.033.103.013.073.071.32%5,302,000
Sep 10, 20253.043.103.013.033.03-0.66%5,032,958
Sep 9, 20253.043.082.993.053.050.33%7,632,000
Sep 8, 20252.953.062.923.043.044.83%9,918,000
Sep 5, 20252.862.922.822.902.901.75%10,095,000
Sep 4, 20252.872.912.812.852.851.42%9,941,000
Sep 3, 20252.812.842.782.812.81-7,537,000
Sep 2, 20252.892.912.812.812.81-2.77%6,134,000
Sep 1, 20252.962.982.862.892.89-2.03%9,036,000
Aug 29, 20252.903.022.902.952.951.72%7,687,000
Aug 28, 20252.912.952.852.902.90-9,787,000
Aug 27, 20252.942.992.872.902.90-0.68%9,587,000
Aug 26, 20252.922.992.912.922.920.34%11,279,000
Aug 25, 20252.922.952.892.912.910.34%12,070,770
Aug 22, 20252.932.952.892.902.90-1.69%13,842,600
Aug 21, 20253.103.122.932.952.95-4.22%19,573,330
Aug 20, 20252.903.082.833.083.086.21%17,158,000
Aug 19, 20252.942.972.882.902.90-2.36%9,415,000
Aug 18, 20253.013.072.942.972.90-1.00%14,771,000
Aug 15, 20252.983.042.953.002.930.33%5,114,000
Aug 14, 20253.013.052.972.992.92-0.99%12,370,000
Aug 13, 20253.033.052.983.022.95-0.33%14,342,000
Aug 12, 20253.113.113.003.032.96-2.57%12,956,000
Aug 11, 20252.963.162.953.113.046.14%29,192,000
Aug 8, 20252.962.972.882.932.86-1.01%11,299,000
Aug 7, 20252.902.982.872.962.892.07%33,362,340
Aug 6, 20252.762.922.762.902.845.07%40,326,000
Aug 5, 20252.622.802.622.762.707.39%28,384,370
Aug 4, 20252.682.682.552.572.51-3.38%23,005,000
Aug 1, 20252.582.692.582.662.601.92%15,974,000
Jul 31, 20252.682.682.572.612.55-2.97%15,676,700
Jul 30, 20252.722.722.632.692.63-0.74%9,110,000
Jul 29, 20252.732.782.632.712.65-0.73%19,244,000
Jul 28, 20252.802.802.712.732.67-3.19%20,498,000
Jul 25, 20252.892.892.782.822.76-1.05%18,898,000
Jul 24, 20252.702.922.702.852.795.17%50,585,000
Jul 23, 20252.592.752.572.712.655.86%52,097,800
Jul 22, 20252.432.602.402.562.505.35%31,558,160
Jul 21, 20252.372.442.372.432.382.97%11,805,000
Jul 18, 20252.372.412.352.362.31-0.42%3,190,000
Jul 17, 20252.392.392.352.372.32-0.42%3,228,000
Jul 16, 20252.372.402.362.382.330.42%4,198,000