TCL Multimedia Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-18 | 3.470 | 3.540 | 3.450 | 3.480 | 3.050 | 924,000 |
| 2023-05-17 | 3.500 | 3.520 | 3.430 | 3.450 | 3.024 | 967,000 |
| 2023-05-16 | 3.510 | 3.510 | 3.450 | 3.450 | 3.024 | 1,306,000 |
| 2023-05-15 | 3.540 | 3.560 | 3.480 | 3.510 | 3.076 | 949,000 |
| 2023-05-12 | 3.660 | 3.660 | 3.530 | 3.540 | 3.103 | 1,093,000 |
| 2023-05-11 | 3.730 | 3.730 | 3.620 | 3.620 | 3.173 | 1,434,000 |
| 2023-05-10 | 3.700 | 3.760 | 3.640 | 3.700 | 3.243 | 2,064,020 |
| 2023-05-09 | 3.620 | 3.720 | 3.620 | 3.700 | 3.243 | 2,800,000 |
| 2023-05-08 | 3.690 | 3.720 | 3.590 | 3.630 | 3.181 | 2,023,180 |
| 2023-05-05 | 3.740 | 3.770 | 3.600 | 3.630 | 3.181 | 2,708,000 |
| 2023-05-04 | 3.580 | 3.740 | 3.570 | 3.720 | 3.260 | 3,638,800 |
| 2023-05-03 | 3.720 | 3.720 | 3.510 | 3.530 | 3.094 | 808,000 |
| 2023-05-02 | 3.700 | 3.700 | 3.660 | 3.670 | 3.216 | 1,864,333 |
| 2023-04-28 | 3.570 | 3.710 | 3.570 | 3.660 | 3.208 | 2,877,000 |
| 2023-04-27 | 3.560 | 3.630 | 3.520 | 3.570 | 3.129 | 1,447,231 |
| 2023-04-26 | 3.490 | 3.650 | 3.460 | 3.590 | 3.146 | 3,956,000 |
| 2023-04-25 | 3.470 | 3.550 | 3.390 | 3.510 | 3.076 | 4,787,000 |
| 2023-04-24 | 3.500 | 3.520 | 3.420 | 3.470 | 3.041 | 2,171,000 |
| 2023-04-21 | 3.360 | 3.550 | 3.310 | 3.460 | 3.032 | 3,576,000 |
| 2023-04-20 | 3.430 | 3.460 | 3.320 | 3.330 | 2.918 | 1,824,000 |
| 2023-04-19 | 3.490 | 3.500 | 3.410 | 3.430 | 3.006 | 2,051,000 |
| 2023-04-18 | 3.480 | 3.540 | 3.410 | 3.500 | 3.067 | 1,886,600 |
| 2023-04-17 | 3.360 | 3.540 | 3.360 | 3.480 | 3.050 | 2,685,000 |
| 2023-04-14 | 3.390 | 3.410 | 3.290 | 3.370 | 2.954 | 1,628,000 |
| 2023-04-13 | 3.390 | 3.400 | 3.310 | 3.360 | 2.945 | 1,375,000 |
| 2023-04-12 | 3.360 | 3.410 | 3.280 | 3.370 | 2.954 | 1,809,000 |
| 2023-04-11 | 3.340 | 3.370 | 3.270 | 3.340 | 2.927 | 1,112,800 |
| 2023-04-06 | 3.240 | 3.340 | 3.200 | 3.320 | 2.910 | 1,870,000 |
| 2023-04-04 | 3.380 | 3.380 | 3.230 | 3.240 | 2.840 | 1,517,000 |
| 2023-04-03 | 3.320 | 3.370 | 3.290 | 3.350 | 2.936 | 1,771,600 |
| 2023-03-31 | 3.230 | 3.340 | 3.210 | 3.310 | 2.901 | 2,175,000 |
| 2023-03-30 | 3.170 | 3.230 | 3.130 | 3.220 | 2.822 | 1,427,000 |
| 2023-03-29 | 3.150 | 3.200 | 3.130 | 3.150 | 2.761 | 867,000 |
| 2023-03-28 | 3.170 | 3.170 | 3.110 | 3.130 | 2.743 | 599,000 |
| 2023-03-27 | 3.180 | 3.220 | 3.130 | 3.140 | 2.752 | 1,203,113 |
| 2023-03-24 | 3.180 | 3.250 | 3.150 | 3.160 | 2.769 | 1,771,000 |
| 2023-03-23 | 3.100 | 3.190 | 3.100 | 3.170 | 2.778 | 1,745,000 |
| 2023-03-22 | 3.060 | 3.120 | 3.060 | 3.120 | 2.734 | 1,047,000 |
| 2023-03-21 | 3.080 | 3.080 | 3.030 | 3.050 | 2.673 | 2,575,000 |
| 2023-03-20 | 3.110 | 3.130 | 3.040 | 3.080 | 2.699 | 1,190,022 |
| 2023-03-17 | 3.130 | 3.180 | 3.070 | 3.130 | 2.743 | 4,103,440 |
| 2023-03-16 | 3.100 | 3.130 | 3.080 | 3.100 | 2.717 | 1,239,000 |
| 2023-03-15 | 3.120 | 3.180 | 3.100 | 3.150 | 2.761 | 2,238,200 |
| 2023-03-14 | 3.120 | 3.150 | 3.050 | 3.070 | 2.691 | 3,038,000 |
| 2023-03-13 | 3.240 | 3.320 | 3.100 | 3.160 | 2.769 | 4,228,000 |
| 2023-03-10 | 3.350 | 3.350 | 3.170 | 3.210 | 2.813 | 6,114,000 |
| 2023-03-09 | 3.400 | 3.420 | 3.360 | 3.390 | 2.971 | 794,000 |
| 2023-03-08 | 3.460 | 3.460 | 3.350 | 3.380 | 2.962 | 1,310,200 |
| 2023-03-07 | 3.480 | 3.530 | 3.440 | 3.460 | 3.032 | 1,319,400 |
| 2023-03-06 | 3.500 | 3.520 | 3.450 | 3.480 | 3.050 | 1,081,000 |
| 2023-03-03 | 3.450 | 3.540 | 3.420 | 3.540 | 3.103 | 958,800 |
| 2023-03-02 | 3.440 | 3.470 | 3.410 | 3.450 | 3.024 | 817,000 |
| 2023-03-01 | 3.340 | 3.450 | 3.340 | 3.440 | 3.015 | 1,647,600 |
| 2023-02-28 | 3.420 | 3.430 | 3.340 | 3.390 | 2.971 | 1,290,000 |
| 2023-02-27 | 3.350 | 3.440 | 3.350 | 3.420 | 2.997 | 1,217,000 |
| 2023-02-24 | 3.380 | 3.430 | 3.360 | 3.430 | 3.006 | 1,445,000 |
| 2023-02-23 | 3.440 | 3.490 | 3.430 | 3.430 | 3.006 | 1,065,000 |
| 2023-02-22 | 3.440 | 3.470 | 3.390 | 3.460 | 3.032 | 1,486,000 |
| 2023-02-21 | 3.510 | 3.550 | 3.460 | 3.480 | 3.050 | 932,025 |
| 2023-02-20 | 3.460 | 3.500 | 3.440 | 3.500 | 3.067 | 2,550,000 |
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.