TCL Multimedia Technology Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	2.630	2.710	2.620	2.650	2.404	1,195,000
2024-02-07	2.730	2.730	2.610	2.650	2.404	1,852,221
2024-02-06	2.640	2.710	2.550	2.670	2.422	2,400,558
2024-02-05	2.570	2.590	2.490	2.540	2.304	2,414,000
2024-02-02	2.600	2.650	2.540	2.590	2.349	2,732,000
2024-02-01	2.410	2.620	2.410	2.600	2.359	4,820,000
2024-01-31	2.440	2.520	2.360	2.450	2.223	7,171,000
2024-01-30	2.480	2.480	2.330	2.370	2.150	2,889,000
2024-01-29	2.480	2.520	2.380	2.390	2.168	1,692,000
2024-01-26	2.330	2.540	2.330	2.500	2.268	8,908,000
2024-01-25	2.300	2.350	2.270	2.320	2.105	811,000
2024-01-24	2.270	2.320	2.220	2.300	2.086	723,000
2024-01-23	2.170	2.270	2.170	2.270	2.059	643,000
2024-01-22	2.250	2.250	2.160	2.170	1.969	1,292,000
2024-01-19	2.300	2.300	2.210	2.250	2.041	1,345,000
2024-01-18	2.350	2.350	2.230	2.280	2.068	2,110,269
2024-01-17	2.380	2.380	2.270	2.290	2.077	2,231,118
2024-01-16	2.420	2.430	2.380	2.380	2.159	738,900
2024-01-15	2.420	2.450	2.400	2.450	2.223	823,000
2024-01-12	2.420	2.460	2.400	2.420	2.195	1,314,952
2024-01-11	2.400	2.460	2.390	2.430	2.204	514,800
2024-01-10	2.430	2.430	2.380	2.410	2.186	980,200
2024-01-09	2.410	2.450	2.380	2.390	2.168	1,040,000
2024-01-08	2.460	2.490	2.400	2.420	2.195	894,000
2024-01-05	2.470	2.510	2.440	2.450	2.223	695,000
2024-01-04	2.580	2.580	2.480	2.490	2.259	1,235,000
2024-01-03	2.580	2.580	2.500	2.540	2.304	667,000
2024-01-02	2.570	2.570	2.480	2.540	2.304	1,031,000
2023-12-29	2.580	2.630	2.550	2.550	2.313	698,000
2023-12-28	2.440	2.600	2.440	2.570	2.331	2,198,000
2023-12-27	2.450	2.490	2.430	2.450	2.223	4,348,400
2023-12-22	2.440	2.450	2.430	2.450	2.223	3,792,000
2023-12-21	2.450	2.470	2.410	2.460	2.232	1,115,400
2023-12-20	2.570	2.570	2.420	2.450	2.223	1,404,000
2023-12-19	2.540	2.540	2.420	2.440	2.213	947,600
2023-12-18	2.500	2.500	2.420	2.470	2.241	2,355,000
2023-12-15	2.490	2.570	2.480	2.490	2.259	1,616,000
2023-12-14	2.460	2.490	2.460	2.480	2.250	1,359,000
2023-12-13	2.460	2.460	2.430	2.440	2.213	549,400
2023-12-12	2.440	2.490	2.420	2.460	2.232	1,946,000
2023-12-11	2.540	2.550	2.400	2.460	2.232	1,526,000
2023-12-08	2.450	2.480	2.420	2.480	2.250	4,533,330
2023-12-07	2.500	2.510	2.410	2.440	2.213	3,599,343
2023-12-06	2.510	2.530	2.480	2.500	2.268	4,855,000
2023-12-05	2.600	2.610	2.480	2.500	2.268	12,116,800
2023-12-04	2.680	2.680	2.600	2.610	2.368	1,717,110
2023-12-01	2.650	2.680	2.620	2.620	2.377	2,873,200
2023-11-30	2.660	2.660	2.620	2.640	2.395	2,089,000
2023-11-29	2.740	2.750	2.650	2.660	2.413	1,869,000
2023-11-28	2.740	2.760	2.730	2.740	2.486	538,200
2023-11-27	2.700	2.760	2.700	2.760	2.504	350,000
2023-11-24	2.780	2.790	2.720	2.740	2.486	2,545,600
2023-11-23	2.770	2.820	2.760	2.780	2.522	1,490,000
2023-11-22	2.860	2.860	2.740	2.760	2.504	1,229,000
2023-11-21	2.850	2.900	2.810	2.850	2.585	1,767,300
2023-11-20	2.770	2.850	2.750	2.820	2.558	2,364,000
2023-11-17	2.750	2.770	2.720	2.740	2.486	1,387,000
2023-11-16	2.800	2.800	2.720	2.750	2.495	970,000
2023-11-15	2.710	2.800	2.710	2.800	2.540	2,985,600
2023-11-14	2.720	2.720	2.660	2.690	2.440	1,584,000

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.