TCL Multimedia Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	3.670	3.980	3.670	3.940	3.574	4,642,200
2023-08-14	3.660	3.730	3.520	3.730	3.384	2,735,200
2023-08-11	3.800	3.800	3.700	3.720	3.375	949,000
2023-08-10	3.790	3.880	3.760	3.820	3.465	1,498,000
2023-08-09	3.780	3.870	3.780	3.830	3.474	584,000
2023-08-08	3.940	3.940	3.730	3.810	3.456	1,815,000
2023-08-07	3.980	4.070	3.940	3.940	3.574	1,809,000
2023-08-04	4.080	4.120	3.950	4.030	3.656	1,541,000
2023-08-03	4.090	4.190	4.020	4.080	3.701	1,827,731
2023-08-02	4.100	4.220	4.070	4.090	3.710	3,651,197
2023-08-01	3.950	4.090	3.910	4.080	3.701	1,863,595
2023-07-31	3.980	4.060	3.920	3.960	3.592	2,030,000
2023-07-28	4.030	4.030	3.890	3.980	3.610	922,600
2023-07-27	4.040	4.060	3.950	4.050	3.674	1,705,000
2023-07-26	4.050	4.050	3.970	4.000	3.629	1,401,470
2023-07-25	4.000	4.090	3.960	4.050	3.674	2,595,937
2023-07-24	3.900	4.050	3.850	3.870	3.511	2,729,000
2023-07-21	3.940	4.010	3.830	3.950	3.583	2,319,028
2023-07-20	3.970	3.970	3.880	3.920	3.556	1,552,000
2023-07-19	3.780	3.950	3.760	3.900	3.538	2,277,000
2023-07-18	3.850	3.990	3.740	3.750	3.402	3,764,100
2023-07-14	4.000	4.050	3.870	3.970	3.479	1,853,067
2023-07-13	3.890	3.970	3.800	3.970	3.479	4,191,000
2023-07-12	3.830	3.870	3.790	3.820	3.348	2,325,817
2023-07-11	3.910	3.910	3.820	3.830	3.357	1,449,000
2023-07-10	3.970	3.970	3.830	3.880	3.400	2,613,400
2023-07-07	4.130	4.130	3.850	3.880	3.400	3,793,668
2023-07-06	4.120	4.170	4.010	4.060	3.558	2,797,541
2023-07-05	4.220	4.220	4.060	4.100	3.593	2,970,200
2023-07-04	4.180	4.250	4.120	4.210	3.690	4,478,141
2023-07-03	4.110	4.190	4.020	4.190	3.672	4,906,000
2023-06-30	4.110	4.170	3.980	4.070	3.567	4,567,000
2023-06-29	3.780	4.300	3.780	4.130	3.620	19,166,859
2023-06-28	3.680	3.780	3.660	3.750	3.287	4,186,000
2023-06-27	3.540	3.730	3.540	3.680	3.225	2,947,709
2023-06-26	3.510	3.590	3.420	3.530	3.094	2,664,336
2023-06-23	3.530	3.530	3.430	3.480	3.050	1,152,400
2023-06-21	3.560	3.610	3.500	3.540	3.103	2,020,000
2023-06-20	3.670	3.670	3.530	3.560	3.120	1,807,000
2023-06-19	3.700	3.730	3.630	3.670	3.216	2,877,600
2023-06-16	3.730	3.780	3.680	3.760	3.295	4,759,000
2023-06-15	3.660	3.770	3.620	3.730	3.269	3,936,000
2023-06-14	3.650	3.700	3.560	3.660	3.208	2,721,000
2023-06-13	3.330	3.660	3.330	3.650	3.199	8,396,000
2023-06-12	3.310	3.380	3.280	3.330	2.918	2,639,000
2023-06-09	3.260	3.350	3.220	3.330	2.918	1,345,000
2023-06-08	3.260	3.260	3.200	3.230	2.831	502,000
2023-06-07	3.240	3.250	3.200	3.240	2.840	695,800
2023-06-06	3.290	3.310	3.150	3.180	2.787	2,616,000
2023-06-05	3.370	3.370	3.230	3.270	2.866	1,296,000
2023-06-02	3.200	3.350	3.160	3.350	2.936	4,721,000
2023-06-01	3.220	3.230	3.140	3.160	2.769	1,490,000
2023-05-31	3.050	3.230	3.050	3.210	2.813	5,039,000
2023-05-30	3.190	3.190	3.050	3.150	2.761	1,884,000
2023-05-29	3.290	3.290	3.110	3.170	2.778	2,137,000
2023-05-25	3.300	3.300	3.160	3.200	2.805	3,219,271
2023-05-24	3.320	3.330	3.180	3.290	2.883	3,276,000
2023-05-23	3.420	3.470	3.330	3.350	2.936	2,209,200
2023-05-22	3.510	3.520	3.420	3.470	3.041	1,679,100
2023-05-19	3.470	3.480	3.380	3.460	3.032	1,159,000

← NewerPage 14 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.