TCL Multimedia Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-17 | 3.470 | 3.520 | 3.440 | 3.460 | 3.032 | 1,475,600 |
| 2023-02-16 | 3.510 | 3.590 | 3.460 | 3.510 | 3.076 | 1,651,333 |
| 2023-02-15 | 3.500 | 3.550 | 3.450 | 3.500 | 3.067 | 1,671,200 |
| 2023-02-14 | 3.560 | 3.560 | 3.430 | 3.500 | 3.067 | 2,006,600 |
| 2023-02-13 | 3.500 | 3.560 | 3.500 | 3.560 | 3.120 | 1,539,000 |
| 2023-02-10 | 3.600 | 3.600 | 3.520 | 3.560 | 3.120 | 1,237,870 |
| 2023-02-09 | 3.530 | 3.620 | 3.530 | 3.590 | 3.146 | 2,128,685 |
| 2023-02-08 | 3.600 | 3.650 | 3.570 | 3.570 | 3.129 | 835,000 |
| 2023-02-07 | 3.600 | 3.650 | 3.590 | 3.600 | 3.155 | 845,000 |
| 2023-02-06 | 3.680 | 3.680 | 3.560 | 3.590 | 3.146 | 2,380,000 |
| 2023-02-03 | 3.750 | 3.790 | 3.660 | 3.710 | 3.251 | 1,317,000 |
| 2023-02-02 | 3.670 | 3.830 | 3.660 | 3.740 | 3.278 | 4,432,000 |
| 2023-02-01 | 3.600 | 3.660 | 3.530 | 3.660 | 3.208 | 3,846,000 |
| 2023-01-31 | 3.690 | 3.720 | 3.550 | 3.570 | 3.129 | 4,546,915 |
| 2023-01-30 | 3.780 | 3.820 | 3.690 | 3.700 | 3.243 | 1,981,000 |
| 2023-01-27 | 3.770 | 3.800 | 3.730 | 3.790 | 3.322 | 1,115,000 |
| 2023-01-26 | 3.720 | 3.830 | 3.720 | 3.810 | 3.339 | 1,141,200 |
| 2023-01-20 | 3.700 | 3.750 | 3.690 | 3.710 | 3.251 | 713,000 |
| 2023-01-19 | 3.770 | 3.770 | 3.670 | 3.700 | 3.243 | 763,000 |
| 2023-01-18 | 3.650 | 3.770 | 3.620 | 3.770 | 3.304 | 2,802,000 |
| 2023-01-17 | 3.700 | 3.730 | 3.610 | 3.620 | 3.173 | 2,121,035 |
| 2023-01-16 | 3.620 | 3.800 | 3.610 | 3.740 | 3.278 | 2,422,000 |
| 2023-01-13 | 3.800 | 3.820 | 3.600 | 3.620 | 3.173 | 3,524,400 |
| 2023-01-12 | 3.700 | 3.930 | 3.660 | 3.840 | 3.365 | 5,342,000 |
| 2023-01-11 | 3.770 | 3.840 | 3.680 | 3.700 | 3.243 | 3,667,803 |
| 2023-01-10 | 3.850 | 3.880 | 3.720 | 3.730 | 3.269 | 4,424,000 |
| 2023-01-09 | 3.570 | 3.860 | 3.570 | 3.830 | 3.357 | 10,349,000 |
| 2023-01-06 | 3.510 | 3.730 | 3.460 | 3.570 | 3.129 | 7,698,000 |
| 2023-01-05 | 3.300 | 3.520 | 3.260 | 3.440 | 3.015 | 5,252,000 |
| 2023-01-04 | 3.210 | 3.280 | 3.210 | 3.250 | 2.848 | 1,296,725 |
| 2023-01-03 | 3.180 | 3.220 | 3.110 | 3.210 | 2.813 | 892,000 |
| 2022-12-30 | 3.170 | 3.170 | 3.100 | 3.130 | 2.743 | 653,000 |
| 2022-12-29 | 3.120 | 3.150 | 3.080 | 3.100 | 2.717 | 1,373,000 |
| 2022-12-28 | 3.120 | 3.170 | 3.110 | 3.150 | 2.761 | 1,096,061 |
| 2022-12-23 | 3.040 | 3.130 | 3.030 | 3.060 | 2.682 | 1,496,000 |
| 2022-12-22 | 3.040 | 3.120 | 3.040 | 3.080 | 2.699 | 1,000,000 |
| 2022-12-21 | 3.050 | 3.080 | 3.000 | 3.030 | 2.656 | 985,000 |
| 2022-12-20 | 3.050 | 3.100 | 3.000 | 3.020 | 2.647 | 2,243,000 |
| 2022-12-19 | 3.300 | 3.320 | 3.020 | 3.050 | 2.673 | 4,457,867 |
| 2022-12-16 | 3.120 | 3.270 | 3.080 | 3.270 | 2.866 | 2,625,000 |
| 2022-12-15 | 3.200 | 3.200 | 3.130 | 3.160 | 2.769 | 1,012,400 |
| 2022-12-14 | 3.220 | 3.230 | 3.150 | 3.200 | 2.805 | 696,000 |
| 2022-12-13 | 3.240 | 3.270 | 3.180 | 3.210 | 2.813 | 1,007,667 |
| 2022-12-12 | 3.300 | 3.380 | 3.220 | 3.230 | 2.831 | 1,179,200 |
| 2022-12-09 | 3.180 | 3.330 | 3.180 | 3.280 | 2.875 | 4,298,400 |
| 2022-12-08 | 3.170 | 3.220 | 3.150 | 3.170 | 2.778 | 1,431,000 |
| 2022-12-07 | 3.270 | 3.300 | 3.130 | 3.160 | 2.769 | 2,017,000 |
| 2022-12-06 | 3.260 | 3.330 | 3.220 | 3.230 | 2.831 | 1,103,755 |
| 2022-12-05 | 3.130 | 3.290 | 3.130 | 3.290 | 2.883 | 3,528,000 |
| 2022-12-02 | 3.230 | 3.230 | 3.090 | 3.120 | 2.734 | 980,156 |
| 2022-12-01 | 3.150 | 3.290 | 3.150 | 3.160 | 2.769 | 2,981,827 |
| 2022-11-30 | 3.120 | 3.190 | 3.100 | 3.180 | 2.787 | 2,167,200 |
| 2022-11-29 | 3.050 | 3.150 | 3.020 | 3.140 | 2.752 | 2,355,755 |
| 2022-11-28 | 3.040 | 3.040 | 2.960 | 3.030 | 2.656 | 2,005,000 |
| 2022-11-25 | 3.130 | 3.130 | 3.040 | 3.070 | 2.691 | 2,253,000 |
| 2022-11-24 | 3.150 | 3.170 | 3.110 | 3.150 | 2.761 | 1,513,800 |
| 2022-11-23 | 3.140 | 3.220 | 3.110 | 3.160 | 2.769 | 1,791,000 |
| 2022-11-22 | 3.150 | 3.180 | 3.060 | 3.110 | 2.726 | 2,270,094 |
| 2022-11-21 | 3.190 | 3.250 | 3.150 | 3.170 | 2.778 | 1,003,000 |
| 2022-11-18 | 3.320 | 3.350 | 3.230 | 3.250 | 2.848 | 1,325,000 |
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.