Lee and Man Paper Manufacturing Limited (PK) (LMPMY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -15.8075601375 | 2.91 | 2.91 | 2.5435 | 1532 | 2.76607602 | DR |
| 4 | -0.46 | -15.8075601375 | 2.91 | 3.09 | 2.5435 | 4128 | 2.90033293 | DR |
| 12 | -0.54 | -18.0602006689 | 2.99 | 3.3 | 2.5435 | 3222 | 2.97152416 | DR |
| 26 | -0.265 | -9.7605893186 | 2.715 | 3.3 | 2.5435 | 2742 | 2.91852456 | DR |
| 52 | -4.84 | -66.3923182442 | 7.29 | 8.05 | 2.5435 | 2502 | 4.34169425 | DR |
| 156 | -3.2 | -56.6371681416 | 5.65 | 11.05 | 2.5435 | 2264 | 5.14341188 | DR |
| 260 | 0 | 0 | 0 | 2.45 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726090080 | 2.6555 | 0 | 0.00 | 2.6555 | 2.6555 | 2.6555 | 0 |
| 1726003680 | 2.6555 | 0 | 0.00 | 2.6555 | 2.6555 | 2.6555 | 0 |
| 1725917280 | 2.6555 | 0 | 0.00 | 2.6555 | 2.6555 | 2.6555 | 0 |
| 1725658080 | 2.6555 | 0 | 0.00 | 2.6555 | 2.6555 | 2.6555 | 0 |
| 1725571680 | 2.6555 | 0 | 0.00 | 2.6555 | 2.6555 | 2.6555 | 0 |
| 1725485280 | 2.6555 | 0 | 0.00 | 2.6555 | 2.6555 | 2.6555 | 0 |
| 1725398880 | 2.6555 | -0.07 | -2.68 | 2.5745 | 2.6555 | 2.5745 | 402 |
| 1725053160 | 2.7285 | 0 | 0.00 | 2.7285 | 2.7285 | 2.7285 | 0 |
| 1724966760 | 2.7285 | 0 | 0.00 | 2.7285 | 2.7285 | 2.7285 | 0 |
| 1724880360 | 2.7285 | -0.08 | -2.90 | 2.7285 | 2.7285 | 2.7105 | 2841 |
| 1724794080 | 2.81 | 0.04 | 1.26 | 2.605 | 2.81 | 2.5435 | 2800 |
| 1724707380 | 2.775 | 0 | 0.00 | 2.775 | 2.775 | 2.775 | 0 |
| 1724448180 | 2.775 | 0 | 0.00 | 2.775 | 2.775 | 2.775 | 0 |
| 1724361780 | 2.775 | 0 | 0.00 | 2.775 | 2.775 | 2.775 | 0 |
| 1724275380 | 2.775 | -0.14 | -4.64 | 2.56 | 2.8582 | 2.56 | 1517 |
| 1724188860 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1724102460 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1723843260 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1723756860 | 2.91 | 0.1 | 3.49 | 2.91 | 2.91 | 2.91 | 102 |
| 1723670820 | 2.812 | -0.12 | -4.03 | 2.781 | 2.812 | 2.781 | 1502 |
| 1723584360 | 2.93 | 0.02 | 0.69 | 2.782 | 3.0099999 | 2.782 | 1700 |
| 1723498200 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1723239000 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1723152600 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1723066200 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1722979800 | 2.91 | 0.11 | 3.93 | 2.82 | 2.91 | 2.65 | 5734 |
| 1722893340 | 2.8 | -0.29 | -9.39 | 2.79 | 2.94 | 2.782 | 5738 |
| 1722634140 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1722547740 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1722461340 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1722374940 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1722288540 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1722029340 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1721942940 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1721856540 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1721770140 | 3.09 | 0 | 0.00 | 3.09 | 3.09 | 3.09 | 0 |
| 1721683740 | 3.09 | 0.04 | 1.48 | 3.08 | 3.09 | 3.08 | 612 |
| 1721424180 | 3.045 | 0.19 | 6.65 | 3.04 | 3.054 | 3.035 | 15217 |
| 1721337960 | 2.855 | -0.06 | -1.89 | 2.876 | 2.89 | 2.832 | 15203 |
| 1721251740 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1721165340 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1721078940 | 2.91 | -0.09 | -3.00 | 2.91 | 2.91 | 2.91 | 302 |
| 1720791000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1720704600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1720618200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1720531800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1720445400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1720186200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1720013400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1719927000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1719840600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1719581400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1719495000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1719408600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1719322200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1719235800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1718976600 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1718890200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1718717400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1718631000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1718371800 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1718285400 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
| 1718199000 | 3 | 0 | 0.00 | 3 | 3 | 3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
