Linmon Media Limited (9857.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 6.380 | 6.400 | 6.090 | 6.230 | 6.230 | 211,200 |
| 27 Jun 2024 | 6.800 | 6.700 | 6.230 | 6.280 | 6.280 | 449,100 |
| 26 Jun 2024 | 6.460 | 6.930 | 6.330 | 6.730 | 6.730 | 416,500 |
| 25 Jun 2024 | 6.650 | 6.790 | 6.320 | 6.330 | 6.330 | 191,900 |
| 24 Jun 2024 | 6.760 | 6.760 | 6.450 | 6.520 | 6.520 | 134,700 |
| 21 Jun 2024 | 6.950 | 6.950 | 6.600 | 6.640 | 6.640 | 233,200 |
| 20 Jun 2024 | 6.980 | 7.050 | 6.700 | 6.780 | 6.780 | 354,200 |
| 19 Jun 2024 | 6.890 | 7.130 | 6.890 | 6.980 | 6.980 | 258,200 |
| 18 Jun 2024 | 7.360 | 7.360 | 6.880 | 6.960 | 6.960 | 482,500 |
| 17 Jun 2024 | 7.090 | 7.550 | 7.000 | 7.210 | 7.210 | 632,600 |
| 14 Jun 2024 | 6.990 | 7.060 | 6.760 | 7.040 | 7.040 | 173,700 |
| 13 Jun 2024 | 7.000 | 7.000 | 6.730 | 6.900 | 6.900 | 560,700 |
| 12 Jun 2024 | 7.190 | 7.190 | 6.810 | 6.920 | 6.920 | 494,200 |
| 11 Jun 2024 | 7.430 | 7.440 | 7.030 | 7.090 | 7.090 | 749,300 |
| 07 Jun 2024 | 7.660 | 7.740 | 7.410 | 7.430 | 7.430 | 669,000 |
| 06 Jun 2024 | 8.180 | 8.180 | 7.510 | 7.660 | 7.660 | 994,800 |
| 05 Jun 2024 | 8.220 | 8.230 | 7.770 | 7.880 | 7.880 | 375,900 |
| 04 Jun 2024 | 8.020 | 8.200 | 8.000 | 8.080 | 8.080 | 214,700 |
| 03 Jun 2024 | 8.400 | 8.400 | 7.930 | 8.020 | 8.020 | 492,900 |
| 31 May 2024 | 8.380 | 8.410 | 8.100 | 8.320 | 8.320 | 227,100 |
| 30 May 2024 | 8.350 | 8.380 | 8.090 | 8.160 | 8.160 | 81,400 |
| 29 May 2024 | 8.590 | 8.590 | 8.070 | 8.230 | 8.230 | 417,100 |
| 28 May 2024 | 8.280 | 8.610 | 8.280 | 8.340 | 8.340 | 386,600 |
| 27 May 2024 | 8.660 | 8.740 | 8.150 | 8.440 | 8.440 | 497,500 |
| 24 May 2024 | 8.790 | 8.890 | 8.410 | 8.420 | 8.420 | 251,300 |
| 23 May 2024 | 9.010 | 9.010 | 8.600 | 8.790 | 8.790 | 232,300 |
| 22 May 2024 | 9.000 | 9.180 | 8.810 | 9.010 | 9.010 | 330,400 |
| 21 May 2024 | 9.430 | 9.450 | 8.670 | 8.870 | 8.870 | 517,800 |
| 20 May 2024 | 9.310 | 9.680 | 9.120 | 9.540 | 9.540 | 685,600 |
| 17 May 2024 | 9.590 | 9.800 | 9.130 | 9.300 | 9.300 | 1,205,000 |
| 16 May 2024 | 9.300 | 9.990 | 9.100 | 9.350 | 9.350 | 1,278,700 |
| 14 May 2024 | 8.490 | 10.500 | 8.140 | 9.180 | 9.180 | 3,852,800 |
| 13 May 2024 | 8.110 | 8.420 | 8.110 | 8.320 | 8.320 | 414,900 |
| 10 May 2024 | 8.220 | 8.350 | 8.040 | 8.110 | 8.110 | 299,500 |
| 09 May 2024 | 8.150 | 8.270 | 8.020 | 8.150 | 8.150 | 374,700 |
| 08 May 2024 | 8.670 | 8.840 | 7.990 | 8.050 | 8.050 | 702,700 |
| 07 May 2024 | 8.680 | 9.020 | 8.680 | 8.680 | 8.680 | 245,100 |
| 06 May 2024 | 9.180 | 9.180 | 8.620 | 8.780 | 8.780 | 315,700 |
| 03 May 2024 | 9.000 | 9.190 | 9.000 | 9.030 | 9.030 | 7,000 |
| 02 May 2024 | 9.020 | 9.060 | 8.850 | 9.010 | 9.010 | 64,900 |
| 30 Apr 2024 | 8.900 | 9.020 | 8.530 | 9.020 | 9.020 | 444,100 |
| 29 Apr 2024 | 8.670 | 8.930 | 8.570 | 8.620 | 8.620 | 325,900 |
| 26 Apr 2024 | 8.700 | 8.900 | 8.400 | 8.540 | 8.540 | 894,600 |
| 25 Apr 2024 | 8.230 | 8.680 | 8.180 | 8.650 | 8.650 | 1,010,500 |
| 24 Apr 2024 | 7.890 | 8.600 | 7.860 | 8.230 | 8.230 | 1,320,700 |
| 23 Apr 2024 | 8.160 | 8.390 | 7.800 | 7.860 | 7.860 | 764,600 |
| 22 Apr 2024 | 7.770 | 8.140 | 7.770 | 7.940 | 7.940 | 740,000 |
| 19 Apr 2024 | 7.400 | 8.260 | 7.090 | 7.770 | 7.770 | 2,025,100 |
| 18 Apr 2024 | 7.300 | 7.570 | 7.030 | 7.330 | 7.330 | 435,800 |
| 17 Apr 2024 | 7.290 | 7.660 | 7.100 | 7.210 | 7.210 | 755,900 |
| 16 Apr 2024 | 7.850 | 7.940 | 7.260 | 7.270 | 7.270 | 628,900 |
| 15 Apr 2024 | 7.660 | 7.980 | 7.160 | 7.850 | 7.850 | 1,606,900 |
| 12 Apr 2024 | 8.630 | 8.590 | 7.510 | 7.570 | 7.570 | 1,807,600 |
| 11 Apr 2024 | 8.390 | 8.780 | 7.770 | 8.350 | 8.350 | 3,280,600 |
| 10 Apr 2024 | 7.640 | 8.740 | 7.640 | 8.160 | 8.160 | 5,061,200 |
| 09 Apr 2024 | 7.300 | 8.030 | 7.200 | 7.350 | 7.350 | 2,293,400 |
| 08 Apr 2024 | 7.360 | 7.340 | 6.950 | 7.120 | 7.120 | 885,300 |
| 05 Apr 2024 | 7.200 | 7.390 | 7.180 | 7.180 | 7.180 | 28,200 |
| 03 Apr 2024 | 7.600 | 7.500 | 7.090 | 7.170 | 7.170 | 892,600 |
| 02 Apr 2024 | 8.140 | 8.140 | 7.310 | 7.490 | 7.490 | 1,132,100 |
| 28 Mar 2024 | 8.950 | 8.950 | 7.950 | 7.950 | 7.950 | 1,903,400 |
| 27 Mar 2024 | 8.500 | 8.680 | 8.030 | 8.600 | 8.600 | 1,582,700 |
| 26 Mar 2024 | 8.260 | 8.950 | 7.940 | 8.490 | 8.490 | 2,807,100 |
| 25 Mar 2024 | 9.090 | 9.180 | 7.850 | 8.290 | 8.290 | 4,583,900 |
| 22 Mar 2024 | 7.640 | 9.840 | 7.580 | 8.630 | 8.630 | 15,924,700 |
| 21 Mar 2024 | 7.000 | 9.320 | 6.790 | 7.300 | 7.300 | 8,325,000 |
| 20 Mar 2024 | 6.510 | 7.840 | 6.510 | 6.760 | 6.760 | 3,174,300 |
| 19 Mar 2024 | 6.550 | 6.540 | 6.290 | 6.440 | 6.440 | 49,000 |
| 18 Mar 2024 | 6.380 | 6.550 | 6.380 | 6.500 | 6.500 | 205,000 |
| 15 Mar 2024 | 6.630 | 6.630 | 6.410 | 6.510 | 6.510 | 189,100 |
| 14 Mar 2024 | 6.510 | 6.650 | 6.470 | 6.530 | 6.530 | 201,300 |
| 13 Mar 2024 | 6.300 | 6.580 | 6.300 | 6.510 | 6.510 | 243,000 |
| 12 Mar 2024 | 6.310 | 6.600 | 6.310 | 6.460 | 6.460 | 238,100 |
| 11 Mar 2024 | 6.320 | 6.470 | 6.150 | 6.450 | 6.450 | 340,300 |
| 08 Mar 2024 | 6.260 | 6.260 | 6.000 | 6.150 | 6.150 | 241,200 |
| 07 Mar 2024 | 6.240 | 6.310 | 6.100 | 6.100 | 6.100 | 191,400 |
| 06 Mar 2024 | 6.190 | 6.340 | 6.110 | 6.250 | 6.250 | 184,100 |
| 05 Mar 2024 | 6.400 | 6.450 | 6.190 | 6.190 | 6.190 | 214,100 |
| 04 Mar 2024 | 6.450 | 6.500 | 6.410 | 6.490 | 6.490 | 186,300 |
| 01 Mar 2024 | 6.730 | 6.680 | 6.440 | 6.540 | 6.540 | 186,300 |
| 29 Feb 2024 | 6.480 | 6.780 | 6.390 | 6.780 | 6.780 | 149,400 |
| 28 Feb 2024 | 6.670 | 6.670 | 6.310 | 6.480 | 6.480 | 40,800 |
| 27 Feb 2024 | 6.560 | 6.560 | 6.410 | 6.490 | 6.490 | 63,100 |
| 26 Feb 2024 | 6.550 | 6.590 | 6.440 | 6.550 | 6.550 | 65,900 |
| 23 Feb 2024 | 6.400 | 6.490 | 6.380 | 6.490 | 6.490 | 12,400 |
| 22 Feb 2024 | 6.350 | 6.460 | 6.310 | 6.400 | 6.400 | 41,600 |
| 21 Feb 2024 | 6.400 | 6.540 | 6.400 | 6.490 | 6.490 | 193,300 |
| 20 Feb 2024 | 6.510 | 6.630 | 6.270 | 6.400 | 6.400 | 54,600 |
| 19 Feb 2024 | 6.800 | 6.870 | 6.430 | 6.630 | 6.630 | 182,200 |
| 16 Feb 2024 | 5.800 | 7.100 | 5.800 | 7.100 | 7.100 | 189,100 |
| 15 Feb 2024 | 6.710 | 6.710 | 6.690 | 6.690 | 6.690 | 10,200 |
| 14 Feb 2024 | 6.590 | 6.600 | 6.190 | 6.540 | 6.540 | 183,300 |
| 09 Feb 2024 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | - |
| 08 Feb 2024 | 6.360 | 6.410 | 6.230 | 6.340 | 6.340 | 200,700 |
| 07 Feb 2024 | 6.370 | 6.400 | 6.210 | 6.290 | 6.290 | 186,000 |
| 06 Feb 2024 | 6.050 | 6.400 | 6.010 | 6.300 | 6.300 | 187,100 |
| 05 Feb 2024 | 6.480 | 6.480 | 6.050 | 6.120 | 6.120 | 223,200 |
| 02 Feb 2024 | 6.240 | 6.420 | 6.240 | 6.400 | 6.400 | 187,400 |
| 01 Feb 2024 | 6.600 | 6.600 | 6.400 | 6.420 | 6.420 | 188,900 |
| 31 Jan 2024 | 6.200 | 6.500 | 6.200 | 6.500 | 6.500 | 183,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.