Linmon Media Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 3.400 | 3.400 | 3.280 | 3.320 | 3.320 | 39,600 |
| 2024-11-07 | 3.300 | 3.480 | 3.260 | 3.400 | 3.400 | 216,100 |
| 2024-11-06 | 3.430 | 3.430 | 3.430 | 3.430 | 3.430 | 0 |
| 2024-11-05 | 3.110 | 3.450 | 3.100 | 3.450 | 3.450 | 16,300 |
| 2024-11-04 | 3.310 | 3.330 | 3.300 | 3.320 | 3.320 | 1,600 |
| 2024-11-01 | 3.300 | 3.480 | 3.300 | 3.300 | 3.300 | 13,500 |
| 2024-10-31 | 3.350 | 3.490 | 3.210 | 3.490 | 3.490 | 57,900 |
| 2024-10-30 | 3.480 | 3.480 | 3.300 | 3.350 | 3.350 | 153,200 |
| 2024-10-29 | 3.670 | 3.670 | 3.440 | 3.560 | 3.560 | 6,800 |
| 2024-10-28 | 3.660 | 3.880 | 3.600 | 3.600 | 3.600 | 15,100 |
| 2024-10-25 | 3.660 | 3.670 | 3.550 | 3.570 | 3.570 | 35,700 |
| 2024-10-24 | 3.700 | 3.700 | 3.500 | 3.660 | 3.660 | 33,200 |
| 2024-10-23 | 3.740 | 3.840 | 3.690 | 3.840 | 3.840 | 46,800 |
| 2024-10-22 | 3.830 | 4.000 | 3.830 | 3.890 | 3.890 | 55,800 |
| 2024-10-21 | 3.680 | 3.850 | 3.680 | 3.830 | 3.830 | 20,800 |
| 2024-10-18 | 3.500 | 3.770 | 3.450 | 3.680 | 3.680 | 122,800 |
| 2024-10-17 | 3.500 | 3.520 | 3.450 | 3.450 | 3.450 | 35,000 |
| 2024-10-16 | 3.630 | 3.700 | 3.500 | 3.500 | 3.500 | 59,300 |
| 2024-10-15 | 3.690 | 3.740 | 3.470 | 3.620 | 3.620 | 103,400 |
| 2024-10-14 | 3.900 | 3.910 | 3.720 | 3.880 | 3.880 | 29,300 |
| 2024-10-10 | 4.030 | 4.190 | 3.730 | 3.900 | 3.900 | 36,700 |
| 2024-10-09 | 4.680 | 4.680 | 3.890 | 4.030 | 4.030 | 94,500 |
| 2024-10-08 | 5.080 | 5.080 | 4.600 | 4.700 | 4.700 | 298,000 |
| 2024-10-07 | 4.670 | 5.060 | 4.490 | 5.060 | 5.060 | 128,900 |
| 2024-10-04 | 4.550 | 4.950 | 4.490 | 4.550 | 4.550 | 54,500 |
| 2024-10-03 | 5.150 | 5.150 | 4.500 | 4.550 | 4.550 | 1,854,900 |
| 2024-10-02 | 4.310 | 5.140 | 4.300 | 5.140 | 5.140 | 208,200 |
| 2024-09-30 | 4.100 | 4.500 | 3.970 | 4.300 | 4.300 | 3,014,200 |
| 2024-09-27 | 3.520 | 4.410 | 3.520 | 4.050 | 4.050 | 3,044,500 |
| 2024-09-26 | 3.680 | 3.890 | 3.650 | 3.700 | 3.700 | 60,700 |
| 2024-09-25 | 3.480 | 3.580 | 3.480 | 3.530 | 3.530 | 13,500 |
| 2024-09-24 | 3.410 | 3.850 | 3.410 | 3.450 | 3.450 | 17,900 |
| 2024-09-23 | 3.500 | 3.550 | 3.440 | 3.540 | 3.540 | 54,300 |
| 2024-09-20 | 3.500 | 3.660 | 3.400 | 3.640 | 3.640 | 83,400 |
| 2024-09-19 | 3.760 | 3.770 | 3.360 | 3.640 | 3.640 | 34,400 |
| 2024-09-17 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2024-09-16 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 100 |
| 2024-09-13 | 3.500 | 3.680 | 3.500 | 3.580 | 3.580 | 23,800 |
| 2024-09-12 | 3.650 | 3.710 | 3.650 | 3.660 | 3.660 | 4,500 |
| 2024-09-11 | 3.680 | 3.680 | 3.650 | 3.650 | 3.650 | 7,200 |
| 2024-09-10 | 3.700 | 3.700 | 3.570 | 3.660 | 3.660 | 66,700 |
| 2024-09-09 | 3.920 | 3.940 | 3.860 | 3.930 | 3.930 | 71,634 |
| 2024-09-05 | 4.010 | 4.070 | 4.000 | 4.000 | 4.000 | 32,900 |
| 2024-09-04 | 4.000 | 4.140 | 4.000 | 4.020 | 4.020 | 30,100 |
| 2024-09-03 | 4.070 | 4.140 | 4.050 | 4.110 | 4.110 | 33,200 |
| 2024-09-02 | 4.010 | 4.140 | 4.010 | 4.070 | 4.070 | 45,800 |
| 2024-08-30 | 4.080 | 4.170 | 4.060 | 4.090 | 4.090 | 39,300 |
| 2024-08-29 | 4.050 | 4.090 | 4.000 | 4.020 | 4.020 | 79,800 |
| 2024-08-28 | 4.100 | 4.150 | 4.000 | 4.050 | 4.050 | 280,300 |
| 2024-08-27 | 4.040 | 4.480 | 4.040 | 4.290 | 4.290 | 301,100 |
| 2024-08-26 | 4.050 | 4.120 | 4.020 | 4.110 | 4.110 | 134,700 |
| 2024-08-23 | 4.080 | 4.180 | 3.920 | 4.170 | 4.170 | 105,500 |
| 2024-08-22 | 4.010 | 4.150 | 4.000 | 4.130 | 4.130 | 88,200 |
| 2024-08-21 | 4.080 | 4.160 | 3.990 | 4.110 | 4.110 | 262,100 |
| 2024-08-20 | 4.200 | 4.280 | 4.000 | 4.120 | 4.120 | 486,700 |
| 2024-08-19 | 5.010 | 5.090 | 4.210 | 4.210 | 4.210 | 1,085,600 |
| 2024-08-16 | 5.120 | 5.160 | 5.060 | 5.090 | 5.090 | 39,600 |
| 2024-08-15 | 5.020 | 5.240 | 4.970 | 5.090 | 5.090 | 243,700 |
| 2024-08-14 | 5.200 | 5.210 | 5.020 | 5.030 | 5.030 | 10,700 |
| 2024-08-13 | 5.270 | 5.280 | 5.150 | 5.190 | 5.190 | 79,000 |
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.