Want to see HK:2314 full AI Analyst Report?
Lee & Man Paper Manufacturing (2314) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.13 | 3.17 | 3.11 | 3.14 | 3.14 | +0.00% | 1,334,000 | 0.33 |
| Oct 29, 2026 | 3.15 | 3.19 | 3.12 | 3.14 | 3.14 | -0.63% | 1,575,000 | 0.38 |
| Oct 28, 2026 | 3.16 | 3.19 | 3.13 | 3.16 | 3.16 | +0.64% | 2,334,400 | 0.55 |
| Oct 27, 2026 | 3.15 | 3.17 | 3.11 | 3.14 | 3.14 | +0.00% | 1,522,338 | 0.36 |
| Oct 26, 2026 | 3.18 | 3.18 | 3.13 | 3.14 | 3.14 | -0.79% | 1,500,000 | 0.35 |
| Oct 23, 2026 | 3.25 | 3.25 | 3.11 | 3.17 | 3.17 | +0.80% | 1,712,730 | 0.39 |
| Oct 22, 2026 | 3.30 | 3.30 | 3.12 | 3.14 | 3.14 | -3.38% | 6,437,000 | 1.43 |
| Oct 21, 2026 | 3.30 | 3.30 | 3.22 | 3.25 | 3.25 | -1.22% | 5,338,000 | 1.17 |
| Oct 20, 2026 | 3.33 | 3.33 | 3.26 | 3.29 | 3.29 | -0.90% | 4,725,225 | 0.97 |
| Oct 19, 2026 | 3.32 | 3.35 | 3.30 | 3.32 | 3.32 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 3.32 | 3.35 | 3.30 | 3.32 | 3.32 | +0.61% | 1,795,000 | 0.30 |
| Oct 15, 2026 | 3.28 | 3.31 | 3.27 | 3.30 | 3.30 | -0.30% | 2,545,000 | 0.43 |
| Oct 14, 2026 | 3.31 | 3.35 | 3.29 | 3.31 | 3.31 | -1.19% | 2,566,901 | 0.43 |
| Oct 13, 2026 | 3.35 | 3.37 | 3.30 | 3.35 | 3.35 | -0.15% | 1,705,000 | 0.28 |
| Oct 12, 2026 | 3.44 | 3.45 | 3.34 | 3.36 | 3.36 | -1.32% | 2,596,200 | 0.42 |
| Oct 09, 2026 | 3.32 | 3.40 | 3.29 | 3.40 | 3.40 | +2.87% | 2,415,000 | 0.39 |
| Oct 08, 2026 | 3.32 | 3.37 | 3.29 | 3.31 | 3.31 | +0.46% | 3,089,089 | 0.50 |
| Oct 07, 2026 | 3.31 | 3.33 | 3.27 | 3.29 | 3.29 | -1.35% | 1,348,000 | 0.22 |
| Oct 06, 2026 | 3.34 | 3.36 | 3.31 | 3.34 | 3.34 | +0.76% | 1,321,000 | 0.21 |
| Oct 05, 2026 | 3.29 | 3.32 | 3.26 | 3.31 | 3.31 | +0.61% | 1,018,000 | 0.16 |
| Oct 02, 2026 | 3.35 | 3.38 | 3.20 | 3.29 | 3.29 | -3.24% | 2,077,000 | 0.32 |
| Oct 01, 2026 | 3.40 | 3.43 | 3.34 | 3.40 | 3.40 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 3.42 | 3.43 | 3.34 | 3.40 | 3.40 | +1.04% | 1,933,000 | 0.30 |
| Sep 29, 2026 | 3.39 | 3.40 | 3.33 | 3.37 | 3.37 | -1.03% | 3,253,000 | 0.50 |
| Sep 28, 2026 | 3.42 | 3.45 | 3.38 | 3.40 | 3.40 | -0.73% | 1,118,699 | 0.17 |
| Sep 25, 2026 | 3.45 | 3.45 | 3.39 | 3.43 | 3.43 | -1.01% | 2,188,000 | 0.33 |
| Sep 24, 2026 | 3.45 | 3.54 | 3.44 | 3.46 | 3.46 | -0.57% | 2,016,000 | 0.30 |
| Sep 23, 2026 | 3.49 | 3.51 | 3.45 | 3.48 | 3.48 | +1.16% | 2,548,000 | 0.38 |
| Sep 22, 2026 | 3.53 | 3.53 | 3.44 | 3.44 | 3.44 | -2.55% | 3,518,000 | 0.53 |
| Sep 21, 2026 | 3.49 | 3.56 | 3.48 | 3.53 | 3.53 | +1.58% | 1,741,084 | 0.26 |
| Sep 18, 2026 | 3.57 | 3.57 | 3.48 | 3.48 | 3.48 | -2.11% | 3,693,000 | 0.54 |
| Sep 17, 2026 | 3.51 | 3.56 | 3.48 | 3.55 | 3.55 | +0.71% | 2,420,000 | 0.35 |
| Sep 16, 2026 | 3.55 | 3.55 | 3.47 | 3.53 | 3.53 | -0.14% | 4,307,000 | 0.63 |
| Sep 15, 2026 | 3.60 | 3.60 | 3.53 | 3.53 | 3.53 | +0.00% | 2,448,000 | 0.36 |
| Sep 14, 2026 | 3.60 | 3.60 | 3.52 | 3.53 | 3.53 | -1.40% | 3,724,000 | 0.54 |
| Sep 11, 2026 | 3.69 | 3.75 | 3.57 | 3.58 | 3.58 | -3.11% | 3,000,193 | 0.44 |
| Sep 10, 2026 | 3.80 | 3.80 | 3.67 | 3.70 | 3.70 | -1.73% | 3,624,000 | 0.53 |
| Sep 09, 2026 | 3.71 | 3.77 | 3.69 | 3.76 | 3.76 | +1.76% | 4,242,000 | 0.62 |
| Sep 08, 2026 | 3.75 | 3.75 | 3.68 | 3.70 | 3.70 | -0.54% | 3,271,649 | 0.47 |
| Sep 07, 2026 | 3.76 | 3.83 | 3.67 | 3.72 | 3.72 | -0.54% | 2,122,000 | 0.31 |
| Sep 04, 2026 | 3.76 | 3.76 | 3.70 | 3.74 | 3.74 | +0.81% | 1,845,000 | 0.26 |
| Sep 03, 2026 | 3.76 | 3.77 | 3.68 | 3.71 | 3.71 | -0.94% | 6,385,000 | 0.90 |
| Sep 02, 2026 | 3.84 | 3.89 | 3.72 | 3.74 | 3.74 | -2.35% | 3,980,000 | 0.56 |
| Sep 01, 2026 | 3.86 | 3.86 | 3.77 | 3.83 | 3.83 | +0.13% | 5,261,000 | 0.74 |
| Aug 31, 2026 | 3.80 | 3.83 | 3.77 | 3.83 | 3.83 | -0.13% | 5,133,000 | 0.73 |
| Aug 28, 2026 | 3.90 | 3.90 | 3.78 | 3.83 | 3.83 | +0.26% | 1,387,000 | 0.19 |
| Aug 27, 2026 | 3.96 | 3.96 | 3.80 | 3.82 | 3.82 | -2.80% | 4,456,000 | 0.62 |
| Aug 26, 2026 | 3.90 | 4.05 | 3.90 | 3.93 | 3.93 | +0.77% | 5,917,000 | 0.83 |
| Aug 25, 2026 | 3.89 | 3.97 | 3.86 | 3.90 | 3.90 | +0.26% | 3,153,000 | 0.43 |
| Aug 24, 2026 | 3.99 | 3.99 | 3.86 | 3.89 | 3.89 | -1.27% | 3,333,000 | 0.45 |