Linmon Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	18.540	19.000	17.980	18.300	17.583	128,300
2023-02-21	19.200	19.300	17.800	18.540	17.814	82,900
2023-02-20	17.500	19.300	17.500	19.000	18.255	86,500
2023-02-17	18.160	18.200	16.620	17.500	16.814	109,600
2023-02-16	18.200	18.580	17.620	18.100	17.391	213,600
2023-02-15	18.380	19.240	17.380	18.500	17.775	223,400
2023-02-14	20.200	20.200	17.500	18.100	17.391	195,500
2023-02-13	28.500	28.500	19.660	20.200	19.408	200,600
2023-02-10	31.000	31.000	29.650	30.000	28.824	191,100
2023-02-09	29.400	34.000	29.400	31.000	29.785	232,200
2023-02-08	30.500	33.750	30.100	30.400	29.209	195,800
2023-02-07	29.950	31.500	29.950	30.500	29.305	181,900
2023-02-06	29.100	29.550	28.550	29.550	28.392	187,100
2023-02-03	28.300	29.300	27.700	29.100	27.960	193,800
2023-02-02	27.850	29.950	27.850	29.250	28.104	182,427
2023-02-01	29.700	30.500	29.550	29.950	28.776	182,000
2023-01-31	30.000	30.400	28.300	29.700	28.536	211,200
2023-01-30	32.000	32.000	28.950	30.000	28.824	45,400
2023-01-27	30.800	34.150	30.800	32.000	30.746	49,500
2023-01-26	28.700	31.450	28.700	30.800	29.593	37,600
2023-01-20	28.100	28.800	28.100	28.700	27.575	42,800
2023-01-19	28.150	28.200	28.100	28.100	26.999	60,600
2023-01-18	28.200	28.200	28.150	28.200	27.095	51,800
2023-01-17	28.350	28.600	27.750	28.200	27.095	36,900
2023-01-16	27.800	28.900	27.050	28.500	27.383	237,000
2023-01-13	28.550	30.850	26.500	28.100	26.999	221,500
2023-01-12	22.950	28.550	22.950	28.550	27.431	226,300
2023-01-11	21.150	23.000	21.150	23.000	22.099	193,200
2023-01-10	20.700	21.750	20.700	21.150	20.321	190,500
2023-01-09	20.200	20.750	20.200	20.750	19.937	196,700
2023-01-06	20.250	20.300	20.200	20.250	19.457	191,000
2023-01-05	20.250	20.300	20.200	20.250	19.457	190,500
2023-01-04	19.700	20.400	19.680	20.400	19.601	191,800
2023-01-03	19.540	22.000	19.540	19.700	18.928	191,700
2022-12-30	19.100	19.540	19.100	19.540	18.774	4,000
2022-12-29	18.500	19.180	18.500	19.180	18.428	600
2022-12-28	19.000	19.480	18.860	19.400	18.640	193,800
2022-12-23	19.500	19.500	19.460	19.480	18.717	600
2022-12-22	18.760	19.000	18.700	18.980	18.236	1,200
2022-12-21	19.400	19.400	18.200	18.620	17.890	4,300
2022-12-20	19.300	19.300	18.000	19.300	18.544	900
2022-12-19	19.600	19.600	18.520	19.300	18.544	3,900
2022-12-16	18.920	21.600	18.900	19.600	18.832	205,000
2022-12-15	18.900	18.920	18.600	18.920	18.179	196,000
2022-12-14	18.620	19.180	18.620	19.180	18.428	199,600
2022-12-13	18.500	18.500	18.200	18.500	17.775	200,600
2022-12-12	18.000	18.500	18.000	18.500	17.775	205,100
2022-12-09	18.700	18.700	18.140	18.200	17.487	199,600
2022-12-08	18.980	19.200	18.500	19.200	18.448	210,400
2022-12-07	18.700	19.600	18.700	19.240	18.486	190,900
2022-12-06	19.800	20.500	18.500	19.400	18.640	199,200
2022-12-05	20.500	20.600	20.000	20.500	19.697	195,362
2022-12-02	21.000	21.700	20.000	21.000	20.177	187,562
2022-12-01	21.950	21.950	21.000	21.000	20.177	198,300
2022-11-30	22.800	22.850	21.300	21.950	21.090	7,900
2022-11-29	22.850	22.850	22.850	22.850	21.955	0
2022-11-28	22.850	22.850	22.850	22.850	21.955	0
2022-11-25	23.250	24.300	23.250	23.250	22.339	4,600
2022-11-24	22.650	22.650	22.600	22.600	21.714	100
2022-11-23	21.900	24.300	21.900	22.650	21.762	207,200

← NewerPage 16 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.