Linmon Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 6.710 | 6.710 | 6.690 | 6.690 | 6.428 | 10,200 |
| 2024-02-14 | 6.590 | 6.600 | 6.190 | 6.540 | 6.284 | 183,300 |
| 2024-02-09 | 6.340 | 6.600 | 5.800 | 6.530 | 6.274 | 184,400 |
| 2024-02-08 | 6.360 | 6.410 | 6.230 | 6.340 | 6.092 | 200,700 |
| 2024-02-07 | 6.370 | 6.400 | 6.210 | 6.290 | 6.044 | 186,000 |
| 2024-02-06 | 6.050 | 6.400 | 6.010 | 6.300 | 6.053 | 187,100 |
| 2024-02-05 | 6.480 | 6.480 | 6.050 | 6.120 | 5.880 | 223,200 |
| 2024-02-02 | 6.240 | 6.420 | 6.240 | 6.400 | 6.149 | 187,400 |
| 2024-02-01 | 6.600 | 6.600 | 6.400 | 6.420 | 6.168 | 188,900 |
| 2024-01-31 | 6.200 | 6.500 | 6.200 | 6.500 | 6.245 | 183,500 |
| 2024-01-30 | 6.200 | 6.400 | 6.130 | 6.390 | 6.140 | 10,400 |
| 2024-01-29 | 6.500 | 6.960 | 6.110 | 6.390 | 6.140 | 36,200 |
| 2024-01-26 | 6.690 | 6.690 | 6.160 | 6.390 | 6.140 | 50,800 |
| 2024-01-25 | 6.390 | 6.790 | 6.390 | 6.460 | 6.207 | 200,400 |
| 2024-01-24 | 6.120 | 6.350 | 6.110 | 6.320 | 6.072 | 265,300 |
| 2024-01-23 | 6.060 | 6.160 | 6.010 | 6.120 | 5.880 | 186,600 |
| 2024-01-22 | 6.390 | 6.390 | 5.920 | 6.010 | 5.775 | 223,900 |
| 2024-01-19 | 6.340 | 6.400 | 6.060 | 6.240 | 5.996 | 199,000 |
| 2024-01-18 | 6.450 | 6.480 | 6.220 | 6.320 | 6.072 | 264,700 |
| 2024-01-17 | 6.680 | 6.680 | 6.310 | 6.460 | 6.207 | 219,400 |
| 2024-01-16 | 6.770 | 6.840 | 6.570 | 6.760 | 6.495 | 188,400 |
| 2024-01-15 | 6.800 | 6.800 | 6.650 | 6.770 | 6.505 | 204,400 |
| 2024-01-12 | 6.860 | 6.900 | 6.690 | 6.790 | 6.524 | 207,700 |
| 2024-01-11 | 6.950 | 6.970 | 6.800 | 6.860 | 6.591 | 285,800 |
| 2024-01-10 | 7.070 | 7.150 | 6.870 | 6.990 | 6.716 | 191,200 |
| 2024-01-09 | 7.130 | 7.230 | 7.020 | 7.130 | 6.851 | 33,900 |
| 2024-01-08 | 7.140 | 7.240 | 7.070 | 7.130 | 6.851 | 46,000 |
| 2024-01-05 | 7.460 | 7.460 | 7.250 | 7.390 | 7.100 | 8,100 |
| 2024-01-04 | 7.310 | 7.450 | 7.230 | 7.390 | 7.100 | 25,000 |
| 2024-01-03 | 7.280 | 7.490 | 7.260 | 7.430 | 7.139 | 27,100 |
| 2024-01-02 | 7.500 | 7.500 | 7.210 | 7.360 | 7.072 | 111,100 |
| 2023-12-29 | 7.510 | 7.690 | 7.500 | 7.500 | 7.206 | 139,800 |
| 2023-12-28 | 7.480 | 7.650 | 7.400 | 7.630 | 7.331 | 87,400 |
| 2023-12-27 | 7.410 | 7.440 | 7.280 | 7.310 | 7.024 | 30,800 |
| 2023-12-22 | 7.170 | 7.600 | 7.150 | 7.480 | 7.187 | 128,600 |
| 2023-12-21 | 7.490 | 7.490 | 7.200 | 7.400 | 7.110 | 144,000 |
| 2023-12-20 | 7.500 | 7.710 | 7.490 | 7.500 | 7.206 | 36,800 |
| 2023-12-19 | 7.950 | 7.950 | 7.620 | 7.630 | 7.331 | 199,900 |
| 2023-12-18 | 7.980 | 7.980 | 7.670 | 7.890 | 7.581 | 190,300 |
| 2023-12-15 | 7.630 | 8.000 | 7.630 | 7.930 | 7.619 | 186,300 |
| 2023-12-14 | 7.780 | 8.000 | 7.780 | 7.870 | 7.562 | 180,100 |
| 2023-12-13 | 8.190 | 8.190 | 7.700 | 7.870 | 7.562 | 272,500 |
| 2023-12-12 | 7.750 | 8.100 | 7.750 | 8.040 | 7.725 | 303,100 |
| 2023-12-11 | 7.800 | 7.800 | 7.590 | 7.750 | 7.446 | 228,200 |
| 2023-12-08 | 7.990 | 7.990 | 7.670 | 7.750 | 7.446 | 204,400 |
| 2023-12-07 | 7.840 | 8.430 | 7.720 | 7.820 | 7.514 | 574,300 |
| 2023-12-06 | 7.690 | 8.050 | 7.610 | 7.730 | 7.427 | 155,500 |
| 2023-12-05 | 8.110 | 8.290 | 7.720 | 7.890 | 7.581 | 228,900 |
| 2023-12-04 | 8.350 | 8.350 | 7.460 | 8.000 | 7.687 | 161,200 |
| 2023-12-01 | 7.890 | 8.200 | 7.890 | 7.980 | 7.667 | 193,100 |
| 2023-11-30 | 8.110 | 8.110 | 7.760 | 8.110 | 7.792 | 354,100 |
| 2023-11-29 | 8.380 | 8.400 | 8.040 | 8.100 | 7.783 | 169,500 |
| 2023-11-28 | 8.420 | 8.460 | 8.260 | 8.390 | 8.061 | 228,400 |
| 2023-11-27 | 8.590 | 8.590 | 8.190 | 8.460 | 8.129 | 186,100 |
| 2023-11-24 | 8.860 | 8.860 | 8.560 | 8.680 | 8.340 | 160,400 |
| 2023-11-23 | 8.800 | 8.880 | 8.590 | 8.760 | 8.417 | 380,400 |
| 2023-11-22 | 8.730 | 9.370 | 8.580 | 8.820 | 8.474 | 796,500 |
| 2023-11-21 | 8.600 | 8.710 | 8.570 | 8.580 | 8.244 | 254,200 |
| 2023-11-20 | 8.990 | 8.990 | 8.540 | 8.600 | 8.263 | 371,300 |
| 2023-11-17 | 9.100 | 9.100 | 8.750 | 8.900 | 8.551 | 42,900 |
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.