Linmon Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 9.300 | 9.990 | 9.100 | 9.350 | 8.984 | 1,278,700 |
| 2024-05-14 | 8.490 | 10.500 | 8.140 | 9.180 | 8.820 | 3,852,800 |
| 2024-05-13 | 8.110 | 8.420 | 8.110 | 8.320 | 7.994 | 414,900 |
| 2024-05-10 | 8.270 | 8.350 | 8.040 | 8.110 | 7.792 | 299,500 |
| 2024-05-09 | 8.240 | 8.270 | 8.020 | 8.150 | 7.831 | 374,700 |
| 2024-05-08 | 8.670 | 8.840 | 7.990 | 8.050 | 7.735 | 702,700 |
| 2024-05-07 | 8.680 | 9.020 | 8.680 | 8.680 | 8.340 | 245,100 |
| 2024-05-06 | 9.180 | 9.180 | 8.620 | 8.780 | 8.436 | 315,700 |
| 2024-05-03 | 9.000 | 9.190 | 9.000 | 9.030 | 8.676 | 7,000 |
| 2024-05-02 | 9.020 | 9.060 | 8.850 | 9.010 | 8.657 | 64,900 |
| 2024-04-30 | 8.640 | 9.020 | 8.530 | 9.020 | 8.667 | 444,100 |
| 2024-04-29 | 8.670 | 8.930 | 8.570 | 8.620 | 8.282 | 325,900 |
| 2024-04-26 | 8.700 | 8.900 | 8.400 | 8.540 | 8.205 | 894,600 |
| 2024-04-25 | 8.230 | 8.680 | 8.180 | 8.650 | 8.311 | 1,010,500 |
| 2024-04-24 | 7.890 | 8.600 | 7.860 | 8.230 | 7.908 | 1,320,700 |
| 2024-04-23 | 8.160 | 8.390 | 7.800 | 7.860 | 7.552 | 764,600 |
| 2024-04-22 | 7.770 | 8.140 | 7.770 | 7.940 | 7.629 | 740,000 |
| 2024-04-19 | 7.400 | 8.260 | 7.090 | 7.770 | 7.466 | 2,025,100 |
| 2024-04-18 | 7.220 | 7.570 | 7.030 | 7.330 | 7.043 | 435,800 |
| 2024-04-17 | 7.290 | 7.660 | 7.100 | 7.210 | 6.928 | 755,900 |
| 2024-04-16 | 7.850 | 7.940 | 7.260 | 7.270 | 6.985 | 628,900 |
| 2024-04-15 | 7.660 | 7.980 | 7.160 | 7.850 | 7.542 | 1,606,900 |
| 2024-04-12 | 8.590 | 8.590 | 7.510 | 7.570 | 7.273 | 1,807,600 |
| 2024-04-11 | 8.390 | 8.780 | 7.770 | 8.350 | 8.023 | 3,280,600 |
| 2024-04-10 | 7.640 | 8.740 | 7.640 | 8.160 | 7.840 | 5,061,200 |
| 2024-04-09 | 7.300 | 8.030 | 7.200 | 7.350 | 7.062 | 2,293,400 |
| 2024-04-08 | 7.180 | 7.340 | 6.950 | 7.120 | 6.841 | 885,300 |
| 2024-04-05 | 7.200 | 7.390 | 7.180 | 7.180 | 6.899 | 28,200 |
| 2024-04-03 | 7.500 | 7.500 | 7.090 | 7.170 | 6.889 | 892,600 |
| 2024-04-02 | 8.140 | 8.140 | 7.310 | 7.490 | 7.197 | 1,132,100 |
| 2024-03-28 | 8.950 | 8.950 | 7.950 | 7.950 | 7.639 | 1,903,400 |
| 2024-03-27 | 8.500 | 8.680 | 8.030 | 8.600 | 8.263 | 1,582,700 |
| 2024-03-26 | 8.260 | 8.950 | 7.940 | 8.490 | 8.157 | 2,807,100 |
| 2024-03-25 | 9.090 | 9.180 | 7.850 | 8.290 | 7.965 | 4,583,900 |
| 2024-03-22 | 7.640 | 9.840 | 7.580 | 8.630 | 8.292 | 15,924,700 |
| 2024-03-21 | 7.000 | 9.320 | 6.790 | 7.300 | 7.014 | 8,325,000 |
| 2024-03-20 | 6.510 | 7.840 | 6.510 | 6.760 | 6.495 | 3,174,300 |
| 2024-03-19 | 6.540 | 6.540 | 6.290 | 6.440 | 6.188 | 49,000 |
| 2024-03-18 | 6.380 | 6.550 | 6.380 | 6.500 | 6.245 | 205,000 |
| 2024-03-15 | 6.630 | 6.630 | 6.410 | 6.510 | 6.255 | 189,100 |
| 2024-03-14 | 6.510 | 6.650 | 6.470 | 6.530 | 6.274 | 201,300 |
| 2024-03-13 | 6.300 | 6.580 | 6.300 | 6.510 | 6.255 | 243,000 |
| 2024-03-12 | 6.310 | 6.600 | 6.310 | 6.460 | 6.207 | 238,100 |
| 2024-03-11 | 6.320 | 6.470 | 6.150 | 6.450 | 6.197 | 340,300 |
| 2024-03-08 | 6.260 | 6.260 | 6.000 | 6.150 | 5.909 | 241,200 |
| 2024-03-07 | 6.240 | 6.310 | 6.100 | 6.100 | 5.861 | 191,400 |
| 2024-03-06 | 6.190 | 6.340 | 6.110 | 6.250 | 6.005 | 184,100 |
| 2024-03-05 | 6.400 | 6.450 | 6.190 | 6.190 | 5.947 | 214,100 |
| 2024-03-04 | 6.450 | 6.500 | 6.410 | 6.490 | 6.236 | 186,300 |
| 2024-03-01 | 6.530 | 6.680 | 6.440 | 6.540 | 6.284 | 186,300 |
| 2024-02-29 | 6.480 | 6.780 | 6.390 | 6.780 | 6.514 | 149,400 |
| 2024-02-28 | 6.670 | 6.670 | 6.310 | 6.480 | 6.226 | 40,800 |
| 2024-02-27 | 6.560 | 6.560 | 6.410 | 6.490 | 6.236 | 63,100 |
| 2024-02-26 | 6.550 | 6.590 | 6.440 | 6.550 | 6.293 | 65,900 |
| 2024-02-23 | 6.400 | 6.490 | 6.380 | 6.490 | 6.236 | 12,400 |
| 2024-02-22 | 6.350 | 6.460 | 6.310 | 6.400 | 6.149 | 41,600 |
| 2024-02-21 | 6.400 | 6.540 | 6.400 | 6.490 | 6.236 | 193,300 |
| 2024-02-20 | 6.510 | 6.630 | 6.270 | 6.400 | 6.149 | 54,600 |
| 2024-02-19 | 6.800 | 6.870 | 6.430 | 6.630 | 6.370 | 182,200 |
| 2024-02-16 | 5.800 | 7.100 | 5.800 | 7.100 | 6.822 | 189,100 |
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.