TCL Multimedia Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	2.650	2.690	2.620	2.690	2.440	1,181,200
2023-11-10	2.690	2.690	2.610	2.630	2.386	3,577,000
2023-11-09	2.750	2.750	2.680	2.690	2.440	2,809,000
2023-11-08	2.740	2.790	2.720	2.760	2.504	3,052,000
2023-11-07	2.810	2.810	2.730	2.760	2.504	3,571,000
2023-11-06	2.820	2.870	2.780	2.830	2.567	3,245,000
2023-11-03	2.710	2.770	2.700	2.770	2.513	3,077,000
2023-11-02	2.710	2.710	2.670	2.700	2.449	2,909,000
2023-11-01	2.740	2.740	2.620	2.670	2.422	2,489,600
2023-10-31	2.790	2.800	2.690	2.720	2.467	4,479,667
2023-10-30	2.810	2.810	2.780	2.790	2.531	1,659,000
2023-10-27	2.770	2.810	2.740	2.800	2.540	1,963,000
2023-10-26	2.800	2.820	2.710	2.750	2.495	3,605,000
2023-10-25	2.900	2.910	2.760	2.800	2.540	4,380,000
2023-10-24	2.870	2.920	2.820	2.880	2.613	2,265,000
2023-10-20	2.910	2.910	2.870	2.880	2.613	606,100
2023-10-19	2.920	2.920	2.870	2.910	2.640	1,286,000
2023-10-18	2.960	2.980	2.910	2.920	2.649	867,600
2023-10-17	2.900	2.990	2.900	2.990	2.712	903,400
2023-10-16	2.970	2.970	2.840	2.870	2.603	2,838,000
2023-10-13	2.980	2.990	2.930	2.950	2.676	2,095,866
2023-10-12	2.980	3.090	2.980	3.020	2.740	1,932,937
2023-10-11	2.990	3.040	2.990	3.010	2.730	2,227,000
2023-10-10	2.980	3.070	2.960	2.980	2.703	1,881,500
2023-10-09	2.970	3.000	2.960	2.970	2.694	1,048,000
2023-10-06	2.920	2.980	2.920	2.960	2.685	225,000
2023-10-05	2.920	2.950	2.910	2.910	2.640	484,000
2023-10-04	3.000	3.000	2.930	2.930	2.658	677,000
2023-10-03	3.000	3.030	2.950	3.000	2.721	775,400
2023-09-29	2.920	3.070	2.920	3.050	2.767	612,000
2023-09-28	3.040	3.080	2.940	2.940	2.667	3,225,000
2023-09-27	3.060	3.090	3.030	3.040	2.758	550,150
2023-09-26	3.060	3.080	3.030	3.060	2.776	670,000
2023-09-25	3.070	3.110	3.020	3.060	2.776	1,698,200
2023-09-22	3.010	3.110	3.010	3.090	2.803	1,109,000
2023-09-21	3.100	3.110	3.030	3.030	2.749	1,702,800
2023-09-20	3.150	3.150	3.100	3.130	2.839	1,036,000
2023-09-19	3.100	3.130	3.080	3.100	2.812	1,283,400
2023-09-18	3.110	3.150	3.080	3.120	2.830	952,000
2023-09-15	3.170	3.170	3.060	3.140	2.848	1,601,000
2023-09-14	3.170	3.170	3.100	3.110	2.821	755,000
2023-09-13	3.200	3.200	3.100	3.120	2.830	2,069,000
2023-09-12	3.190	3.190	3.140	3.170	2.876	1,644,000
2023-09-11	3.100	3.170	3.060	3.170	2.876	2,234,000
2023-09-07	3.130	3.170	3.110	3.120	2.830	1,147,000
2023-09-06	3.180	3.180	3.110	3.160	2.867	2,012,000
2023-09-05	3.150	3.200	3.130	3.160	2.867	2,995,600
2023-09-04	3.110	3.190	3.070	3.130	2.839	4,064,000
2023-08-31	3.060	3.100	3.040	3.070	2.785	4,377,143
2023-08-30	3.150	3.150	3.000	3.030	2.749	8,407,000
2023-08-29	3.070	3.180	3.020	3.150	2.857	6,293,000
2023-08-28	3.580	3.700	3.070	3.070	2.785	29,480,000
2023-08-25	3.950	4.020	3.830	3.880	3.520	1,862,332
2023-08-24	3.840	4.040	3.840	4.020	3.647	4,047,751
2023-08-23	3.780	3.910	3.750	3.840	3.483	2,217,600
2023-08-22	3.640	3.820	3.640	3.810	3.456	1,453,200
2023-08-21	3.660	3.710	3.600	3.660	3.320	1,149,384
2023-08-18	3.680	3.740	3.660	3.700	3.356	660,000
2023-08-17	3.750	3.830	3.650	3.760	3.411	1,219,403
2023-08-16	3.910	3.910	3.770	3.770	3.420	1,011,000

← NewerPage 13 of 21 · 1,231 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.