TCL Multimedia Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 4.800 | 4.800 | 4.550 | 4.690 | 4.371 | 2,238,110 |
| 2024-08-06 | 4.650 | 4.780 | 4.600 | 4.650 | 4.334 | 3,301,000 |
| 2024-08-05 | 4.780 | 4.850 | 4.560 | 4.650 | 4.334 | 5,253,000 |
| 2024-08-02 | 4.890 | 4.930 | 4.710 | 4.880 | 4.548 | 3,643,000 |
| 2024-08-01 | 5.180 | 5.200 | 4.830 | 4.900 | 4.567 | 8,938,417 |
| 2024-07-31 | 5.000 | 5.200 | 4.980 | 5.170 | 4.818 | 3,432,000 |
| 2024-07-30 | 5.140 | 5.140 | 4.890 | 4.990 | 4.651 | 4,780,327 |
| 2024-07-29 | 5.200 | 5.380 | 5.110 | 5.120 | 4.772 | 4,278,800 |
| 2024-07-26 | 4.990 | 5.260 | 4.980 | 5.180 | 4.828 | 9,596,587 |
| 2024-07-25 | 4.920 | 5.030 | 4.760 | 4.910 | 4.576 | 14,235,000 |
| 2024-07-24 | 5.100 | 5.180 | 4.940 | 5.080 | 4.734 | 7,050,758 |
| 2024-07-23 | 5.360 | 5.460 | 5.130 | 5.170 | 4.818 | 3,420,000 |
| 2024-07-22 | 5.230 | 5.380 | 4.900 | 5.360 | 4.995 | 11,226,480 |
| 2024-07-19 | 5.340 | 5.420 | 5.100 | 5.190 | 4.837 | 6,296,000 |
| 2024-07-18 | 5.160 | 5.490 | 5.160 | 5.340 | 4.977 | 9,775,000 |
| 2024-07-17 | 5.300 | 5.500 | 5.140 | 5.200 | 4.846 | 12,123,000 |
| 2024-07-16 | 6.210 | 6.210 | 5.200 | 5.300 | 4.940 | 31,810,660 |
| 2024-07-15 | 6.150 | 6.150 | 5.930 | 6.050 | 5.639 | 2,399,900 |
| 2024-07-12 | 6.140 | 6.230 | 6.050 | 6.150 | 5.732 | 3,602,118 |
| 2024-07-11 | 6.020 | 6.230 | 6.020 | 6.090 | 5.676 | 5,048,912 |
| 2024-07-10 | 6.100 | 6.220 | 5.940 | 6.000 | 5.592 | 4,517,522 |
| 2024-07-09 | 5.800 | 6.080 | 5.800 | 6.030 | 5.620 | 7,783,072 |
| 2024-07-08 | 5.750 | 5.900 | 5.750 | 5.800 | 5.406 | 4,380,604 |
| 2024-07-05 | 5.900 | 6.000 | 5.720 | 5.860 | 5.461 | 5,135,408 |
| 2024-07-04 | 6.030 | 6.180 | 5.930 | 6.040 | 5.479 | 3,626,681 |
| 2024-07-03 | 6.050 | 6.180 | 5.860 | 6.000 | 5.443 | 9,244,629 |
| 2024-07-02 | 6.370 | 6.440 | 5.950 | 6.050 | 5.488 | 12,481,040 |
| 2024-06-28 | 6.320 | 6.500 | 6.240 | 6.320 | 5.733 | 8,950,582 |
| 2024-06-27 | 6.500 | 6.500 | 6.140 | 6.320 | 5.733 | 11,739,410 |
| 2024-06-26 | 6.530 | 6.530 | 6.210 | 6.320 | 5.733 | 6,987,183 |
| 2024-06-25 | 6.440 | 6.680 | 6.440 | 6.530 | 5.924 | 6,350,734 |
| 2024-06-24 | 6.650 | 6.670 | 6.030 | 6.450 | 5.851 | 15,709,340 |
| 2024-06-21 | 6.560 | 6.970 | 6.450 | 6.750 | 6.123 | 14,603,340 |
| 2024-06-20 | 6.250 | 6.700 | 6.250 | 6.540 | 5.933 | 14,895,160 |
| 2024-06-19 | 6.310 | 6.500 | 6.190 | 6.250 | 5.670 | 5,394,400 |
| 2024-06-18 | 6.280 | 6.450 | 6.220 | 6.310 | 5.724 | 3,657,632 |
| 2024-06-17 | 6.440 | 6.570 | 6.210 | 6.240 | 5.660 | 7,470,000 |
| 2024-06-14 | 6.020 | 6.500 | 6.000 | 6.490 | 5.887 | 21,560,980 |
| 2024-06-13 | 6.150 | 6.160 | 5.880 | 6.020 | 5.461 | 3,522,524 |
| 2024-06-12 | 5.770 | 6.160 | 5.760 | 6.020 | 5.461 | 7,116,883 |
| 2024-06-11 | 5.950 | 6.040 | 5.620 | 5.770 | 5.234 | 8,276,154 |
| 2024-06-07 | 6.090 | 6.250 | 5.940 | 5.990 | 5.434 | 8,318,577 |
| 2024-06-06 | 5.750 | 6.080 | 5.750 | 6.030 | 5.470 | 6,239,479 |
| 2024-06-05 | 5.850 | 5.970 | 5.750 | 5.750 | 5.216 | 2,100,000 |
| 2024-06-04 | 5.660 | 5.990 | 5.660 | 5.850 | 5.307 | 4,028,000 |
| 2024-06-03 | 5.620 | 5.850 | 5.620 | 5.650 | 5.125 | 2,900,000 |
| 2024-05-31 | 5.740 | 5.900 | 5.650 | 5.660 | 5.134 | 3,876,500 |
| 2024-05-30 | 5.700 | 5.910 | 5.660 | 5.740 | 5.207 | 4,285,900 |
| 2024-05-29 | 5.860 | 5.990 | 5.690 | 5.810 | 5.270 | 5,729,200 |
| 2024-05-28 | 5.770 | 6.020 | 5.770 | 5.910 | 5.361 | 7,953,697 |
| 2024-05-27 | 5.400 | 5.850 | 5.400 | 5.810 | 5.270 | 5,208,059 |
| 2024-05-24 | 5.540 | 5.650 | 5.490 | 5.500 | 4.989 | 3,930,853 |
| 2024-05-23 | 5.390 | 5.620 | 5.270 | 5.530 | 5.016 | 4,800,800 |
| 2024-05-22 | 5.620 | 5.630 | 5.330 | 5.490 | 4.980 | 7,838,000 |
| 2024-05-21 | 5.850 | 5.850 | 5.420 | 5.510 | 4.998 | 8,761,000 |
| 2024-05-20 | 5.660 | 6.080 | 5.620 | 5.850 | 5.307 | 12,619,480 |
| 2024-05-17 | 5.980 | 6.000 | 5.400 | 5.620 | 5.098 | 28,791,881 |
| 2024-05-16 | 6.190 | 6.270 | 5.880 | 5.980 | 5.425 | 10,587,510 |
| 2024-05-14 | 6.240 | 6.350 | 6.130 | 6.240 | 5.660 | 5,723,587 |
| 2024-05-13 | 5.720 | 6.270 | 5.660 | 6.240 | 5.660 | 16,558,391 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 0.4980 HKD |
| 2025-07-11 | 0.3180 HKD |
| 2024-07-05 | 0.1600 HKD |
| 2023-07-18 | 0.1270 HKD |
| 2022-07-06 | 0.1670 HKD |
| 2021-05-27 | 0.1150 HKD |
| 2020-10-06 | 0.0970 HKD |
| 2020-06-05 | 0.1060 HKD |
| 2019-11-28 | 0.1056 HKD |
| 2019-05-30 | 0.0938 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.