Linmon Media Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	20.000	21.750	20.000	21.700	20.850	194,000
2022-11-21	21.800	21.800	21.750	21.750	20.898	100,400
2022-11-18	21.800	21.800	21.800	21.800	20.946	200
2022-11-17	24.250	24.250	21.800	21.800	20.946	191,000
2022-11-16	23.950	23.950	22.000	23.500	22.579	190,200
2022-11-15	24.000	24.000	24.000	24.000	23.060	10,600
2022-11-14	23.750	24.000	23.700	24.000	23.060	11,100
2022-11-11	24.300	24.300	24.000	24.000	23.060	191,300
2022-11-10	24.250	24.250	24.250	24.250	23.300	190,200
2022-11-09	24.150	24.400	24.150	24.300	23.348	192,100
2022-11-08	24.450	24.450	24.100	24.150	23.204	195,400
2022-11-07	24.600	24.600	24.500	24.500	23.540	192,900
2022-11-04	24.000	24.600	24.000	24.600	23.636	191,900
2022-11-03	23.650	26.000	23.650	25.000	24.020	193,800
2022-11-02	23.900	23.900	23.900	23.900	22.963	192,500
2022-11-01	23.950	23.950	23.850	23.950	23.012	186,200
2022-10-31	23.900	24.950	23.900	23.950	23.012	12,500
2022-10-28	22.350	24.000	22.350	23.900	22.963	13,300
2022-10-27	22.500	22.850	21.150	22.350	21.474	11,800
2022-10-26	22.350	22.550	22.350	22.500	21.618	13,100
2022-10-25	22.350	22.500	22.350	22.500	21.618	10,000
2022-10-24	19.920	22.500	19.920	22.200	21.330	181,800
2022-10-21	21.550	21.950	11.820	21.950	21.090	236,100
2022-10-20	22.350	22.350	21.500	22.300	21.426	183,000
2022-10-19	22.250	22.400	21.700	22.400	21.522	182,900
2022-10-18	22.300	22.400	22.300	22.400	21.522	182,400
2022-10-17	22.450	22.450	22.400	22.400	21.522	185,000
2022-10-14	22.150	22.500	22.050	22.500	21.618	194,200
2022-10-13	22.350	22.450	22.300	22.400	21.522	191,600
2022-10-12	21.950	22.400	20.950	22.400	21.522	274,600
2022-10-11	21.900	22.000	20.000	22.000	21.138	200,000
2022-10-10	22.600	22.650	22.050	22.050	21.186	194,700
2022-10-07	22.750	22.750	22.100	22.700	21.811	19,400
2022-10-06	22.850	22.950	22.400	22.700	21.811	4,600
2022-10-05	23.200	23.200	23.200	23.200	22.291	0
2022-10-03	23.200	23.200	23.200	23.200	22.291	0
2022-09-30	22.350	23.450	22.350	23.450	22.531	15,000
2022-09-29	22.600	22.900	22.450	22.450	21.570	203,500
2022-09-28	23.200	23.200	22.650	22.650	21.762	3,800
2022-09-27	24.650	24.800	24.000	24.000	23.060	19,800
2022-09-26	24.000	25.000	24.000	24.900	23.924	1,000
2022-09-23	25.450	25.500	25.300	25.300	24.309	1,000
2022-09-22	24.850	25.450	24.250	25.450	24.453	3,800
2022-09-21	26.050	26.050	25.400	25.700	24.693	34,400
2022-09-20	24.150	27.000	24.050	26.300	25.269	198,100
2022-09-19	26.100	26.100	24.000	24.000	23.060	193,300
2022-09-16	25.000	26.750	25.000	26.450	25.414	192,400
2022-09-15	25.000	25.300	24.550	24.950	23.972	198,600
2022-09-14	26.700	26.700	25.050	25.800	24.789	197,700
2022-09-13	26.450	27.000	25.100	26.700	25.654	208,900
2022-09-09	26.650	26.850	26.600	26.750	25.702	22,200
2022-09-08	25.000	27.900	25.000	26.800	25.750	48,400
2022-09-07	23.500	24.550	22.250	24.550	23.588	186,000
2022-09-06	23.950	23.950	23.500	23.700	22.771	187,100
2022-09-05	21.400	24.000	21.400	24.000	23.060	208,200
2022-09-02	27.750	27.750	25.100	25.100	24.116	234,400
2022-09-01	27.950	27.950	25.400	26.700	25.654	247,000
2022-08-31	22.550	27.400	20.350	27.400	26.326	248,200
2022-08-30	25.000	25.000	21.150	22.000	21.138	238,100
2022-08-29	23.350	24.500	20.000	23.500	22.579	244,400

← NewerPage 17 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.