Linmon Media Limited (HKG:9857)
Hong Kong · Delayed Price · Currency is HKD 3.620
+0.010 (0.28%)
At close: Jan 26, 2026
Linmon Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.51% | 41,500 |
| Jan 29, 2026 | 3.59 | 3.69 | 3.50 | 3.59 | 3.59 | - | 45,600 |
| Jan 28, 2026 | 3.61 | 3.61 | 3.59 | 3.59 | 3.59 | -0.28% | 35,700 |
| Jan 27, 2026 | 3.63 | 3.63 | 3.60 | 3.60 | 3.60 | -0.55% | 10,400 |
| Jan 26, 2026 | 3.69 | 3.69 | 3.62 | 3.62 | 3.62 | 0.28% | 17,200 |
| Jan 23, 2026 | 3.60 | 3.60 | 3.60 | 3.61 | 3.61 | -1.90% | 28,000 |
| Jan 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | 1,300 |
| Jan 21, 2026 | 3.70 | 3.70 | 3.60 | 3.68 | 3.68 | -0.54% | 500 |
| Jan 20, 2026 | 3.61 | 3.70 | 3.61 | 3.70 | 3.70 | 2.49% | 2,900 |
| Jan 19, 2026 | 3.70 | 3.70 | 3.60 | 3.61 | 3.61 | -2.43% | 3,000 |
| Jan 16, 2026 | 3.60 | 3.70 | 3.60 | 3.70 | 3.70 | 2.49% | 14,100 |
| Jan 15, 2026 | 3.62 | 3.62 | 3.60 | 3.61 | 3.61 | -0.28% | 31,900 |
| Jan 14, 2026 | 3.62 | 3.80 | 3.60 | 3.62 | 3.62 | - | 25,300 |
| Jan 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | - | 200 |
| Jan 12, 2026 | 3.79 | 3.79 | 3.62 | 3.62 | 3.62 | - | 7,400 |
| Jan 9, 2026 | 3.61 | 3.61 | 3.61 | 3.62 | 3.62 | 0.56% | 13,400 |
| Jan 8, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 40,100 |
| Jan 7, 2026 | 3.61 | 3.61 | 3.58 | 3.60 | 3.60 | - | 70,500 |
| Jan 6, 2026 | 3.54 | 3.60 | 3.53 | 3.60 | 3.60 | -4.76% | 27,600 |
| Jan 5, 2026 | 3.79 | 3.79 | 3.79 | 3.78 | 3.78 | -0.53% | 400 |
| Jan 2, 2026 | 3.94 | 3.94 | 3.94 | 3.80 | 3.80 | 1.33% | 100 |
| Dec 31, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | 12,300 |
| Dec 30, 2025 | 3.63 | 3.75 | 3.57 | 3.75 | 3.75 | -0.27% | 140,941 |
| Dec 29, 2025 | 3.76 | 3.76 | 3.63 | 3.76 | 3.76 | - | 12,200 |
| Dec 24, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Dec 23, 2025 | 3.77 | 3.77 | 3.76 | 3.76 | 3.76 | -0.53% | 10,200 |
| Dec 22, 2025 | 3.62 | 3.79 | 3.62 | 3.78 | 3.78 | 1.34% | 16,800 |
| Dec 19, 2025 | 3.60 | 3.73 | 3.60 | 3.73 | 3.73 | -0.27% | 7,300 |
| Dec 18, 2025 | 3.61 | 3.75 | 3.60 | 3.74 | 3.74 | 0.27% | 7,100 |
| Dec 17, 2025 | 3.73 | 3.74 | 3.61 | 3.73 | 3.73 | 3.61% | 17,100 |
| Dec 16, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.01% | 2,000 |
| Dec 15, 2025 | 3.80 | 3.80 | 3.61 | 3.79 | 3.79 | 0.26% | 17,100 |
| Dec 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | 3,100 |
| Dec 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Dec 10, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | - | - |
| Dec 9, 2025 | 3.62 | 3.78 | 3.60 | 3.78 | 3.78 | -0.53% | 33,400 |
| Dec 8, 2025 | 3.69 | 3.80 | 3.65 | 3.80 | 3.80 | - | 25,200 |
| Dec 5, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | - |
| Dec 4, 2025 | 3.51 | 3.80 | 3.51 | 3.80 | 3.80 | 5.56% | 71,900 |
| Dec 3, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 1,500 |
| Dec 2, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | 4,100 |
| Dec 1, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Nov 28, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.70% | 57,600 |
| Nov 27, 2025 | 3.71 | 3.71 | 3.70 | 3.70 | 3.70 | -2.12% | 25,500 |
| Nov 26, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.26% | - |
| Nov 25, 2025 | 3.80 | 3.80 | 3.80 | 3.79 | 3.79 | -0.26% | 3,500 |
| Nov 24, 2025 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -2.31% | 3,800 |
| Nov 21, 2025 | 3.70 | 3.89 | 3.70 | 3.89 | 3.89 | 3.73% | 12,900 |
| Nov 20, 2025 | 3.75 | 3.75 | 3.70 | 3.75 | 3.75 | -1.32% | 6,600 |
| Nov 19, 2025 | 3.60 | 3.80 | 3.60 | 3.80 | 3.80 | 5.56% | 22,200 |