Linmon Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 5.600 | 5.600 | 5.010 | 5.140 | 5.140 | 359,400 |
| 2024-08-09 | 5.800 | 5.830 | 5.730 | 5.750 | 5.750 | 58,800 |
| 2024-08-08 | 5.700 | 5.890 | 5.680 | 5.760 | 5.760 | 56,100 |
| 2024-08-07 | 5.700 | 5.930 | 5.550 | 5.830 | 5.830 | 142,300 |
| 2024-08-06 | 5.770 | 5.770 | 5.600 | 5.710 | 5.710 | 88,800 |
| 2024-08-05 | 5.650 | 5.840 | 5.440 | 5.660 | 5.660 | 95,700 |
| 2024-08-02 | 5.660 | 5.850 | 5.660 | 5.770 | 5.770 | 109,000 |
| 2024-08-01 | 5.800 | 5.900 | 5.730 | 5.840 | 5.840 | 166,000 |
| 2024-07-31 | 5.580 | 5.870 | 5.520 | 5.840 | 5.840 | 264,300 |
| 2024-07-30 | 5.560 | 5.600 | 5.350 | 5.480 | 5.480 | 103,100 |
| 2024-07-29 | 5.410 | 5.580 | 5.410 | 5.440 | 5.440 | 631,100 |
| 2024-07-26 | 5.460 | 5.480 | 5.390 | 5.440 | 5.440 | 82,300 |
| 2024-07-25 | 5.520 | 5.650 | 5.360 | 5.410 | 5.410 | 346,100 |
| 2024-07-24 | 6.040 | 6.040 | 5.570 | 5.600 | 5.600 | 262,100 |
| 2024-07-23 | 6.290 | 6.290 | 5.860 | 5.890 | 5.890 | 137,700 |
| 2024-07-22 | 6.080 | 6.250 | 5.910 | 6.170 | 6.170 | 177,600 |
| 2024-07-19 | 6.170 | 6.250 | 6.130 | 6.130 | 6.130 | 130,600 |
| 2024-07-18 | 6.270 | 6.270 | 6.100 | 6.220 | 6.220 | 48,000 |
| 2024-07-17 | 6.240 | 6.360 | 6.120 | 6.250 | 6.250 | 67,700 |
| 2024-07-16 | 6.160 | 6.260 | 6.080 | 6.180 | 6.180 | 108,500 |
| 2024-07-15 | 6.140 | 6.480 | 6.120 | 6.150 | 6.150 | 345,000 |
| 2024-07-12 | 6.000 | 6.280 | 6.000 | 6.150 | 6.150 | 57,500 |
| 2024-07-11 | 6.090 | 6.250 | 6.040 | 6.200 | 6.200 | 152,000 |
| 2024-07-10 | 6.090 | 6.090 | 5.910 | 6.040 | 6.040 | 147,100 |
| 2024-07-09 | 5.970 | 6.080 | 5.780 | 6.020 | 6.020 | 350,500 |
| 2024-07-08 | 6.100 | 6.100 | 5.810 | 5.870 | 5.870 | 138,400 |
| 2024-07-05 | 6.140 | 6.170 | 5.960 | 6.100 | 6.100 | 105,800 |
| 2024-07-04 | 6.140 | 6.290 | 5.970 | 5.990 | 5.990 | 222,800 |
| 2024-07-03 | 6.050 | 6.280 | 6.050 | 6.150 | 6.150 | 215,800 |
| 2024-07-02 | 6.100 | 6.190 | 5.900 | 6.100 | 6.100 | 176,600 |
| 2024-06-28 | 6.380 | 6.400 | 6.090 | 6.230 | 5.986 | 211,200 |
| 2024-06-27 | 6.650 | 6.700 | 6.230 | 6.280 | 6.034 | 449,100 |
| 2024-06-26 | 6.460 | 6.930 | 6.330 | 6.730 | 6.466 | 416,500 |
| 2024-06-25 | 6.650 | 6.790 | 6.320 | 6.330 | 6.082 | 191,900 |
| 2024-06-24 | 6.760 | 6.760 | 6.450 | 6.520 | 6.265 | 134,700 |
| 2024-06-21 | 6.950 | 6.950 | 6.600 | 6.640 | 6.380 | 233,200 |
| 2024-06-20 | 6.980 | 7.050 | 6.700 | 6.780 | 6.514 | 354,200 |
| 2024-06-19 | 6.890 | 7.130 | 6.890 | 6.980 | 6.707 | 258,200 |
| 2024-06-18 | 7.360 | 7.360 | 6.880 | 6.960 | 6.687 | 482,500 |
| 2024-06-17 | 7.090 | 7.550 | 7.000 | 7.210 | 6.928 | 632,600 |
| 2024-06-14 | 6.990 | 7.060 | 6.760 | 7.040 | 6.764 | 173,700 |
| 2024-06-13 | 7.000 | 7.000 | 6.730 | 6.900 | 6.630 | 560,700 |
| 2024-06-12 | 7.190 | 7.190 | 6.810 | 6.920 | 6.649 | 494,200 |
| 2024-06-11 | 7.430 | 7.440 | 7.030 | 7.090 | 6.812 | 749,300 |
| 2024-06-07 | 7.660 | 7.740 | 7.410 | 7.430 | 7.139 | 669,000 |
| 2024-06-06 | 8.180 | 8.180 | 7.510 | 7.660 | 7.360 | 994,800 |
| 2024-06-05 | 8.220 | 8.230 | 7.770 | 7.880 | 7.571 | 375,900 |
| 2024-06-04 | 8.020 | 8.200 | 8.000 | 8.080 | 7.763 | 214,700 |
| 2024-06-03 | 8.400 | 8.400 | 7.930 | 8.020 | 7.706 | 492,900 |
| 2024-05-31 | 8.380 | 8.410 | 8.100 | 8.320 | 7.994 | 227,100 |
| 2024-05-30 | 8.350 | 8.380 | 8.090 | 8.160 | 7.840 | 81,400 |
| 2024-05-29 | 8.590 | 8.590 | 8.070 | 8.230 | 7.908 | 417,100 |
| 2024-05-28 | 8.280 | 8.610 | 8.280 | 8.340 | 8.013 | 386,600 |
| 2024-05-27 | 8.660 | 8.740 | 8.150 | 8.440 | 8.109 | 497,500 |
| 2024-05-24 | 8.890 | 8.890 | 8.410 | 8.420 | 8.090 | 251,300 |
| 2024-05-23 | 9.010 | 9.010 | 8.600 | 8.790 | 8.446 | 232,300 |
| 2024-05-22 | 9.000 | 9.180 | 8.810 | 9.010 | 8.657 | 330,400 |
| 2024-05-21 | 9.430 | 9.450 | 8.670 | 8.870 | 8.522 | 517,800 |
| 2024-05-20 | 9.310 | 9.680 | 9.120 | 9.540 | 9.166 | 685,600 |
| 2024-05-17 | 9.590 | 9.800 | 9.130 | 9.300 | 8.936 | 1,205,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-02 | 0.2390 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.