TCL Multimedia Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 5.760 | 5.920 | 5.690 | 5.720 | 5.189 | 13,747,620 |
| 2024-05-09 | 5.530 | 5.780 | 5.410 | 5.700 | 5.171 | 11,763,290 |
| 2024-05-08 | 5.370 | 5.520 | 5.250 | 5.430 | 4.926 | 7,796,035 |
| 2024-05-07 | 5.400 | 5.510 | 5.300 | 5.370 | 4.871 | 9,002,852 |
| 2024-05-06 | 5.260 | 5.480 | 5.080 | 5.440 | 4.935 | 9,196,017 |
| 2024-05-03 | 5.300 | 5.330 | 5.180 | 5.280 | 4.790 | 2,181,045 |
| 2024-05-02 | 5.120 | 5.410 | 5.120 | 5.320 | 4.826 | 7,182,297 |
| 2024-04-30 | 5.020 | 5.170 | 5.020 | 5.170 | 4.690 | 6,104,833 |
| 2024-04-29 | 5.100 | 5.130 | 4.970 | 5.070 | 4.599 | 4,762,781 |
| 2024-04-26 | 5.020 | 5.170 | 4.870 | 5.050 | 4.581 | 6,543,445 |
| 2024-04-25 | 5.000 | 5.180 | 4.980 | 5.030 | 4.563 | 6,524,860 |
| 2024-04-24 | 5.000 | 5.150 | 4.880 | 5.040 | 4.572 | 8,773,799 |
| 2024-04-23 | 5.050 | 5.140 | 4.800 | 4.960 | 4.499 | 17,459,600 |
| 2024-04-22 | 5.080 | 5.280 | 5.070 | 5.100 | 4.626 | 20,402,150 |
| 2024-04-19 | 5.190 | 5.190 | 4.970 | 5.130 | 4.654 | 8,900,752 |
| 2024-04-18 | 5.000 | 5.190 | 4.950 | 5.110 | 4.635 | 11,600,030 |
| 2024-04-17 | 4.650 | 4.990 | 4.650 | 4.960 | 4.499 | 12,449,900 |
| 2024-04-16 | 4.500 | 4.780 | 4.500 | 4.690 | 4.254 | 13,666,930 |
| 2024-04-15 | 4.380 | 4.700 | 4.300 | 4.530 | 4.109 | 14,985,420 |
| 2024-04-12 | 4.250 | 4.450 | 4.200 | 4.420 | 4.010 | 9,104,250 |
| 2024-04-11 | 4.290 | 4.330 | 4.140 | 4.300 | 3.901 | 6,856,787 |
| 2024-04-10 | 4.350 | 4.370 | 4.190 | 4.290 | 3.892 | 10,067,340 |
| 2024-04-09 | 4.200 | 4.290 | 3.940 | 4.280 | 3.883 | 20,416,551 |
| 2024-04-08 | 3.960 | 4.140 | 3.860 | 4.060 | 3.683 | 12,877,440 |
| 2024-04-05 | 3.820 | 4.000 | 3.720 | 3.900 | 3.538 | 3,938,072 |
| 2024-04-03 | 3.530 | 3.940 | 3.530 | 3.870 | 3.511 | 25,990,150 |
| 2024-04-02 | 3.100 | 3.640 | 3.000 | 3.570 | 3.238 | 45,399,352 |
| 2024-03-28 | 2.910 | 3.000 | 2.810 | 2.830 | 2.567 | 3,781,500 |
| 2024-03-27 | 2.890 | 2.960 | 2.870 | 2.920 | 2.649 | 882,600 |
| 2024-03-26 | 2.920 | 2.960 | 2.870 | 2.890 | 2.622 | 925,400 |
| 2024-03-25 | 2.990 | 2.990 | 2.930 | 2.930 | 2.658 | 422,400 |
| 2024-03-22 | 2.970 | 3.040 | 2.940 | 3.000 | 2.721 | 1,197,400 |
| 2024-03-21 | 2.990 | 3.040 | 2.970 | 3.040 | 2.758 | 1,597,200 |
| 2024-03-20 | 2.930 | 2.980 | 2.910 | 2.930 | 2.658 | 1,008,000 |
| 2024-03-19 | 3.040 | 3.050 | 2.910 | 2.930 | 2.658 | 2,421,579 |
| 2024-03-18 | 3.060 | 3.090 | 3.020 | 3.040 | 2.758 | 859,358 |
| 2024-03-15 | 3.020 | 3.060 | 2.960 | 3.060 | 2.776 | 976,000 |
| 2024-03-14 | 3.120 | 3.140 | 3.000 | 3.020 | 2.740 | 1,472,000 |
| 2024-03-13 | 3.000 | 3.140 | 3.000 | 3.100 | 2.812 | 3,602,200 |
| 2024-03-12 | 2.970 | 3.050 | 2.950 | 3.010 | 2.730 | 2,915,800 |
| 2024-03-11 | 2.910 | 2.990 | 2.850 | 2.970 | 2.694 | 2,015,000 |
| 2024-03-08 | 2.840 | 2.960 | 2.840 | 2.920 | 2.649 | 2,124,000 |
| 2024-03-07 | 2.850 | 2.910 | 2.830 | 2.840 | 2.576 | 1,135,000 |
| 2024-03-06 | 2.850 | 3.000 | 2.840 | 2.870 | 2.603 | 1,474,200 |
| 2024-03-05 | 2.920 | 2.930 | 2.830 | 2.830 | 2.567 | 1,611,200 |
| 2024-03-04 | 2.950 | 3.020 | 2.900 | 2.960 | 2.685 | 3,626,000 |
| 2024-03-01 | 2.890 | 2.940 | 2.870 | 2.940 | 2.667 | 1,560,100 |
| 2024-02-29 | 2.820 | 2.950 | 2.800 | 2.870 | 2.603 | 3,592,000 |
| 2024-02-28 | 2.980 | 2.980 | 2.810 | 2.820 | 2.558 | 1,651,000 |
| 2024-02-27 | 3.020 | 3.020 | 2.820 | 2.910 | 2.640 | 2,550,000 |
| 2024-02-26 | 2.810 | 3.270 | 2.810 | 2.880 | 2.613 | 6,765,000 |
| 2024-02-23 | 2.730 | 2.740 | 2.650 | 2.740 | 2.486 | 2,161,000 |
| 2024-02-22 | 2.700 | 2.750 | 2.680 | 2.730 | 2.476 | 747,600 |
| 2024-02-21 | 2.670 | 2.770 | 2.670 | 2.700 | 2.449 | 1,687,000 |
| 2024-02-20 | 2.680 | 2.680 | 2.630 | 2.650 | 2.404 | 1,012,000 |
| 2024-02-19 | 2.600 | 2.750 | 2.550 | 2.700 | 2.449 | 2,875,200 |
| 2024-02-16 | 2.530 | 2.630 | 2.530 | 2.600 | 2.359 | 288,068 |
| 2024-02-15 | 2.540 | 2.580 | 2.500 | 2.530 | 2.295 | 256,000 |
| 2024-02-14 | 2.720 | 2.720 | 2.550 | 2.570 | 2.331 | 554,043 |
| 2024-02-09 | 2.580 | 2.600 | 2.560 | 2.590 | 2.349 | 150,000 |
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.