Linmon Media Limited (HKG:9857)
Hong Kong
· Delayed Price · Currency is HKD 2.750
-0.110 (-3.85%)
At close: Apr 28, 2026
Linmon Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.80 | 2.85 | 2.77 | 2.75 | 2.75 | -3.85% | 700 |
| Apr 27, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.86 | -0.69% | 4,300 |
| Apr 24, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 463,800 |
| Apr 23, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 22, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 21, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 700 |
| Apr 20, 2026 | 2.89 | 2.90 | 2.89 | 2.88 | 2.88 | 1.41% | 5,000 |
| Apr 17, 2026 | 2.89 | 2.89 | 2.70 | 2.84 | 2.84 | -1.73% | 46,700 |
| Apr 16, 2026 | 2.98 | 2.98 | 2.89 | 2.89 | 2.89 | -3.02% | 10,500 |
| Apr 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 6.43% | 2,500 |
| Apr 14, 2026 | 2.73 | 2.75 | 2.73 | 2.80 | 2.80 | 1.82% | 5,600 |
| Apr 13, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.43% | 15,100 |
| Apr 10, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.36% | - |
| Apr 9, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| Apr 8, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 1,000 |
| Apr 2, 2026 | 2.80 | 2.80 | 2.80 | 2.78 | 2.78 | -0.71% | 11,700 |
| Apr 1, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | 2,000 |
| Mar 31, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 3.57% | 12,000 |
| Mar 30, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | -3.45% | 20,200 |
| Mar 27, 2026 | 2.82 | 2.82 | 2.82 | 2.90 | 2.90 | - | 17,900 |
| Mar 26, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 25, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Mar 24, 2026 | 2.99 | 2.99 | 2.90 | 2.90 | 2.90 | -3.01% | 500 |
| Mar 23, 2026 | 2.95 | 2.99 | 2.84 | 2.99 | 2.99 | -0.33% | 14,000 |
| Mar 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 19, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 2.74% | 1,100 |
| Mar 17, 2026 | 2.80 | 2.80 | 2.80 | 2.92 | 2.92 | -5.81% | 400 |
| Mar 16, 2026 | 2.96 | 3.10 | 2.96 | 3.10 | 3.10 | 4.73% | 6,100 |
| Mar 13, 2026 | 3.00 | 3.00 | 2.96 | 2.96 | 2.96 | -1.33% | 40,500 |
| Mar 12, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Mar 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 28,700 |
| Mar 10, 2026 | 3.03 | 3.10 | 3.00 | 3.00 | 3.00 | -0.99% | 42,400 |
| Mar 9, 2026 | 3.15 | 3.15 | 3.03 | 3.03 | 3.03 | -4.11% | 200 |
| Mar 6, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 3,000 |
| Mar 5, 2026 | 3.10 | 3.16 | 3.02 | 3.16 | 3.16 | 1.94% | 14,100 |
| Mar 4, 2026 | 3.11 | 3.11 | 3.10 | 3.10 | 3.10 | -2.82% | 10,000 |
| Mar 3, 2026 | 3.30 | 3.30 | 3.18 | 3.19 | 3.19 | -3.33% | 45,300 |
| Mar 2, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 100 |
| Feb 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.30% | 7,600 |
| Feb 26, 2026 | 3.30 | 3.30 | 3.30 | 3.31 | 3.31 | 0.30% | 2,000 |
| Feb 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -2.94% | 2,800 |
| Feb 24, 2026 | 3.40 | 3.40 | 3.31 | 3.40 | 3.40 | - | 7,400 |
| Feb 23, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.49% | 100 |
| Feb 20, 2026 | 3.33 | 3.33 | 3.33 | 3.35 | 3.35 | 0.60% | 200 |
| Feb 16, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Feb 13, 2026 | 3.34 | 3.34 | 3.33 | 3.33 | 3.33 | -4.86% | 15,800 |
| Feb 12, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 300 |
| Feb 11, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 7,000 |
| Feb 10, 2026 | 3.32 | 3.50 | 3.32 | 3.50 | 3.50 | 5.42% | 33,400 |
| Feb 9, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Feb 6, 2026 | 3.40 | 3.40 | 3.30 | 3.32 | 3.32 | -5.14% | 25,300 |
| Feb 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 17,900 |
| Feb 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Feb 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 2,100 |
| Feb 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 1,000 |
| 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 |