Linmon Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 100 |
| 2025-08-01 | 3.390 | 3.500 | 3.260 | 3.360 | 3.360 | 81,800 |
| 2025-07-31 | 3.510 | 3.510 | 3.200 | 3.200 | 3.200 | 32,800 |
| 2025-07-30 | 3.650 | 3.790 | 3.510 | 3.570 | 3.570 | 31,200 |
| 2025-07-29 | 3.610 | 3.680 | 3.500 | 3.560 | 3.560 | 17,100 |
| 2025-07-28 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2025-07-25 | 3.670 | 3.670 | 3.610 | 3.610 | 3.610 | 8,800 |
| 2025-07-24 | 3.780 | 3.830 | 3.650 | 3.660 | 3.660 | 136,000 |
| 2025-07-23 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2025-07-22 | 3.650 | 3.820 | 3.640 | 3.820 | 3.820 | 9,600 |
| 2025-07-21 | 3.870 | 3.870 | 3.690 | 3.830 | 3.830 | 80,600 |
| 2025-07-18 | 3.770 | 3.800 | 3.600 | 3.680 | 3.680 | 9,600 |
| 2025-07-17 | 3.850 | 3.850 | 3.300 | 3.770 | 3.770 | 74,400 |
| 2025-07-16 | 3.770 | 3.900 | 3.710 | 3.790 | 3.790 | 19,100 |
| 2025-07-15 | 3.570 | 3.580 | 3.570 | 3.580 | 3.580 | 1,300 |
| 2025-07-14 | 3.540 | 3.750 | 3.540 | 3.630 | 3.630 | 57,600 |
| 2025-07-11 | 3.700 | 3.870 | 3.520 | 3.530 | 3.530 | 105,200 |
| 2025-07-10 | 3.630 | 3.900 | 3.510 | 3.870 | 3.870 | 94,700 |
| 2025-07-09 | 3.400 | 3.700 | 3.390 | 3.630 | 3.630 | 32,700 |
| 2025-07-08 | 3.250 | 3.300 | 3.030 | 3.140 | 3.140 | 182,600 |
| 2025-07-07 | 3.110 | 3.260 | 3.110 | 3.250 | 3.250 | 1,500 |
| 2025-07-04 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 400 |
| 2025-07-03 | 3.390 | 3.390 | 3.120 | 3.230 | 3.230 | 87,700 |
| 2025-07-02 | 3.400 | 3.410 | 3.320 | 3.360 | 3.360 | 98,200 |
| 2025-06-30 | 3.330 | 3.460 | 3.330 | 3.420 | 3.420 | 29,500 |
| 2025-06-27 | 3.500 | 3.500 | 3.230 | 3.300 | 3.300 | 79,300 |
| 2025-06-26 | 3.850 | 3.900 | 3.350 | 3.600 | 3.600 | 140,900 |
| 2025-06-25 | 3.590 | 4.000 | 3.440 | 3.840 | 3.840 | 102,200 |
| 2025-06-24 | 2.900 | 3.900 | 2.760 | 3.600 | 3.600 | 477,000 |
| 2025-06-23 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 12,000 |
| 2025-06-20 | 2.710 | 2.850 | 2.710 | 2.770 | 2.770 | 18,000 |
| 2025-06-19 | 2.730 | 2.800 | 2.620 | 2.730 | 2.730 | 65,200 |
| 2025-06-18 | 2.610 | 2.830 | 2.560 | 2.830 | 2.830 | 114,000 |
| 2025-06-17 | 2.550 | 2.650 | 2.550 | 2.610 | 2.610 | 53,000 |
| 2025-06-16 | 2.530 | 2.550 | 2.520 | 2.550 | 2.550 | 341,500 |
| 2025-06-13 | 2.520 | 2.520 | 2.520 | 2.520 | 2.520 | 0 |
| 2025-06-12 | 2.530 | 2.530 | 2.510 | 2.520 | 2.520 | 10,300 |
| 2025-06-11 | 2.520 | 2.520 | 2.500 | 2.520 | 2.520 | 51,400 |
| 2025-06-10 | 2.530 | 2.530 | 2.520 | 2.520 | 2.520 | 38,800 |
| 2025-06-09 | 2.480 | 2.530 | 2.480 | 2.530 | 2.530 | 53,800 |
| 2025-06-06 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 12,000 |
| 2025-06-05 | 2.480 | 2.480 | 2.480 | 2.480 | 2.480 | 129,700 |
| 2025-06-04 | 2.480 | 2.530 | 2.480 | 2.480 | 2.480 | 129,700 |
| 2025-06-03 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 92,600 |
| 2025-06-02 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | 0 |
| 2025-05-30 | 2.510 | 2.530 | 2.460 | 2.460 | 2.460 | 22,400 |
| 2025-05-29 | 2.530 | 2.590 | 2.480 | 2.500 | 2.500 | 68,000 |
| 2025-05-28 | 2.520 | 2.560 | 2.490 | 2.520 | 2.520 | 162,900 |
| 2025-05-27 | 2.520 | 2.560 | 2.450 | 2.520 | 2.520 | 125,400 |
| 2025-05-26 | 2.400 | 2.510 | 2.400 | 2.500 | 2.500 | 31,800 |
| 2025-05-23 | 2.500 | 2.500 | 2.400 | 2.400 | 2.400 | 90,700 |
| 2025-05-22 | 2.490 | 2.490 | 2.380 | 2.380 | 2.380 | 14,200 |
| 2025-05-21 | 2.490 | 2.520 | 2.450 | 2.490 | 2.490 | 9,400 |
| 2025-05-20 | 2.450 | 2.500 | 2.450 | 2.450 | 2.450 | 35,400 |
| 2025-05-19 | 2.370 | 2.370 | 2.370 | 2.370 | 2.370 | 0 |
| 2025-05-16 | 2.580 | 2.580 | 2.320 | 2.370 | 2.370 | 33,300 |
| 2025-05-15 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 10,300 |
| 2025-05-14 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2025-05-13 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2025-05-12 | 2.420 | 2.420 | 2.350 | 2.400 | 2.400 | 86,300 |
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.