Linmon Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	11.200	11.420	10.920	11.040	10.607	35,800
2023-05-22	11.040	11.960	10.820	11.200	10.761	44,600
2023-05-19	11.320	11.500	11.040	11.040	10.607	19,300
2023-05-18	11.960	11.960	11.040	11.520	11.069	40,900
2023-05-17	12.100	12.240	11.860	12.000	11.530	205,300
2023-05-16	12.580	12.580	12.060	12.220	11.741	208,300
2023-05-15	12.320	12.600	12.320	12.580	12.087	192,900
2023-05-12	12.500	12.960	12.380	12.500	12.010	209,900
2023-05-11	12.480	12.680	12.280	12.520	12.029	205,800
2023-05-10	12.880	12.880	12.300	12.480	11.991	192,700
2023-05-09	12.760	12.760	12.320	12.600	12.106	218,000
2023-05-08	12.800	12.860	12.380	12.660	12.164	185,200
2023-05-05	12.660	13.080	12.380	12.800	12.298	193,800
2023-05-04	12.800	13.780	12.660	13.080	12.567	494,350
2023-05-03	12.900	12.900	12.900	12.900	12.395	400
2023-05-02	12.540	13.800	12.520	12.900	12.395	371,700
2023-04-28	12.700	13.400	12.700	13.200	12.683	1,251,600
2023-04-27	12.920	13.080	12.800	12.880	12.375	17,900
2023-04-26	12.660	13.120	12.660	12.920	12.414	106,200
2023-04-25	13.820	13.820	12.800	12.960	12.452	119,800
2023-04-24	13.360	13.600	13.120	13.460	12.933	69,400
2023-04-21	13.580	13.660	13.100	13.360	12.837	174,300
2023-04-20	13.840	15.360	13.220	13.580	13.048	442,900
2023-04-19	13.440	15.360	13.080	14.060	13.509	978,000
2023-04-18	13.780	13.800	13.100	13.340	12.817	251,700
2023-04-17	14.020	14.020	13.180	13.560	13.029	318,800
2023-04-14	15.400	15.400	13.600	13.800	13.259	798,700
2023-04-13	14.180	18.700	14.180	15.200	14.604	1,697,800
2023-04-12	15.140	15.280	14.360	14.720	14.143	155,700
2023-04-11	14.120	15.840	14.120	14.640	14.066	254,500
2023-04-06	13.700	14.320	13.000	14.120	13.567	228,400
2023-04-04	13.940	13.940	13.120	13.500	12.971	212,600
2023-04-03	15.300	15.300	13.420	13.740	13.202	328,100
2023-03-31	13.700	15.300	13.700	15.000	14.412	1,139,700
2023-03-30	13.640	13.900	13.040	13.700	13.163	172,100
2023-03-29	14.000	14.000	13.200	13.640	13.106	221,700
2023-03-28	14.600	15.740	13.620	13.780	13.240	321,700
2023-03-27	13.000	15.500	12.780	14.240	13.682	518,900
2023-03-24	13.200	13.200	12.540	13.160	12.644	197,900
2023-03-23	13.300	13.400	12.560	13.200	12.683	142,900
2023-03-22	13.400	13.400	12.100	13.160	12.644	160,200
2023-03-21	13.500	14.060	12.800	13.300	12.779	186,900
2023-03-20	14.000	14.000	13.000	13.320	12.798	161,500
2023-03-17	14.960	16.000	13.520	13.800	13.259	742,300
2023-03-16	14.500	21.200	14.180	14.720	14.143	2,317,450
2023-03-15	15.580	15.780	13.100	14.000	13.451	360,900
2023-03-14	16.600	16.880	14.020	14.800	14.220	306,700
2023-03-13	17.500	18.500	16.080	16.320	15.681	203,700
2023-03-10	16.600	18.020	16.040	17.500	16.814	212,800
2023-03-09	17.000	17.800	16.060	16.640	15.988	205,100
2023-03-08	17.600	17.600	16.080	16.900	16.238	209,000
2023-03-07	17.500	17.660	17.020	17.260	16.584	193,900
2023-03-06	17.500	18.260	16.860	18.000	17.295	204,600
2023-03-03	17.400	18.100	16.400	17.620	16.930	217,000
2023-03-02	16.500	18.500	16.500	17.520	16.833	259,600
2023-03-01	17.000	18.000	16.380	16.500	15.853	111,600
2023-02-28	16.500	16.520	15.100	15.820	15.200	43,500
2023-02-27	16.800	17.680	16.380	16.520	15.873	40,500
2023-02-24	16.500	17.280	16.100	16.560	15.911	45,800
2023-02-23	18.400	18.460	16.200	16.500	15.853	193,500

← NewerPage 15 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.