Linmon Media Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	9.310	9.320	8.950	8.980	8.628	1,451,200
2023-08-17	9.070	9.490	8.660	9.280	8.916	44,800
2023-08-16	9.300	9.300	8.850	9.070	8.715	185,900
2023-08-15	9.580	9.580	8.630	9.040	8.686	210,000
2023-08-14	9.650	9.760	9.390	9.490	9.118	238,200
2023-08-11	10.400	10.400	9.800	9.800	9.416	206,300
2023-08-10	10.480	10.640	10.120	10.180	9.781	215,400
2023-08-09	10.200	10.440	10.080	10.300	9.896	196,300
2023-08-08	10.900	11.340	10.080	10.440	10.031	292,000
2023-08-07	10.400	12.000	10.400	10.900	10.473	693,100
2023-08-04	9.960	10.360	9.960	10.160	9.762	201,300
2023-08-03	9.410	10.100	9.410	10.060	9.666	195,600
2023-08-02	10.100	10.100	9.660	9.950	9.560	187,600
2023-08-01	10.240	10.460	10.020	10.100	9.704	190,700
2023-07-31	10.340	10.420	10.260	10.260	9.858	32,200
2023-07-28	9.810	10.300	9.810	10.160	9.762	27,100
2023-07-27	10.080	10.100	9.870	10.020	9.627	24,300
2023-07-26	9.740	9.940	9.700	9.870	9.483	15,300
2023-07-25	9.750	10.100	9.720	9.880	9.493	17,600
2023-07-24	9.850	9.960	9.520	9.600	9.224	49,800
2023-07-21	9.960	10.260	9.960	9.980	9.589	14,500
2023-07-20	11.000	11.000	10.020	10.040	9.647	4,000
2023-07-19	10.800	10.800	10.580	10.600	10.185	10,100
2023-07-18	10.320	11.120	10.320	10.880	10.454	201,100
2023-07-14	10.940	11.220	10.940	11.100	10.665	192,200
2023-07-13	10.640	11.660	10.320	10.940	10.511	186,700
2023-07-12	9.820	10.740	9.820	10.640	10.223	223,000
2023-07-11	9.510	10.140	9.510	9.860	9.474	188,400
2023-07-10	9.520	9.980	9.520	9.550	9.176	183,900
2023-07-07	9.200	9.990	9.200	9.610	9.233	186,900
2023-07-06	10.900	10.900	10.080	10.180	9.781	194,400
2023-07-05	11.520	11.520	10.400	10.880	10.454	184,500
2023-07-04	10.280	11.820	10.100	10.780	10.358	372,600
2023-07-03	9.740	10.320	9.740	9.950	9.560	263,200
2023-06-30	9.670	9.910	9.480	9.740	9.358	99,200
2023-06-29	9.650	9.650	9.280	9.650	9.272	53,000
2023-06-28	9.440	9.870	9.440	9.720	9.339	67,200
2023-06-27	9.660	9.880	9.420	9.620	9.243	43,800
2023-06-26	9.810	9.850	9.390	9.660	9.282	134,000
2023-06-23	10.260	10.260	9.810	9.810	9.426	6,500
2023-06-21	11.000	11.000	10.300	10.300	9.896	3,852,750
2023-06-20	10.380	11.000	10.380	10.900	10.473	35,500
2023-06-19	11.100	11.360	11.100	11.260	10.819	17,500
2023-06-16	11.140	11.140	10.880	11.100	10.665	40,500
2023-06-15	10.640	11.240	10.240	10.920	10.492	245,300
2023-06-14	10.980	10.980	10.120	10.800	10.377	183,500
2023-06-13	11.600	11.600	10.700	10.980	10.550	182,000
2023-06-12	10.960	11.840	10.900	11.140	10.704	210,300
2023-06-09	11.780	11.780	10.540	10.940	10.511	219,200
2023-06-08	11.940	11.940	10.660	11.100	10.665	206,100
2023-06-07	10.480	11.540	10.040	11.020	10.588	201,900
2023-06-06	9.610	10.380	9.360	10.320	9.916	264,100
2023-06-05	9.750	9.890	9.200	9.610	9.233	208,600
2023-06-02	9.940	10.180	9.700	9.810	9.426	193,000
2023-06-01	10.380	10.380	9.700	9.760	9.378	13,200
2023-05-31	9.840	10.380	9.720	10.180	9.781	16,100
2023-05-30	9.690	9.800	9.480	9.800	9.416	46,600
2023-05-29	10.540	10.540	9.780	9.800	9.416	60,300
2023-05-25	10.900	10.900	10.440	10.540	10.127	5,900
2023-05-24	11.100	11.100	10.420	10.760	10.338	28,200

← NewerPage 14 of 18 · 1,033 trading daysOlder →

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.