TCL Multimedia Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	3.310	3.330	3.240	3.320	2.910	2,717,100
2022-11-16	3.450	3.500	3.360	3.390	2.971	2,779,000
2022-11-15	3.500	3.530	3.400	3.470	3.041	3,969,000
2022-11-14	3.360	3.590	3.360	3.500	3.067	3,824,068
2022-11-11	3.420	3.440	3.330	3.360	2.945	1,830,230
2022-11-10	3.320	3.320	3.200	3.280	2.875	2,209,600
2022-11-09	3.290	3.400	3.290	3.350	2.936	1,686,000
2022-11-08	3.370	3.380	3.280	3.280	2.875	746,800
2022-11-07	3.250	3.370	3.190	3.360	2.945	4,011,000
2022-11-04	3.230	3.290	3.190	3.190	2.796	2,828,667
2022-11-03	3.270	3.270	3.150	3.180	2.787	1,537,000
2022-11-02	3.080	3.350	3.080	3.290	2.883	4,875,779
2022-11-01	3.050	3.090	3.000	3.070	2.691	1,953,000
2022-10-31	2.940	3.030	2.850	3.000	2.629	5,023,000
2022-10-28	3.140	3.140	2.900	2.940	2.577	7,033,400
2022-10-27	3.110	3.190	3.050	3.100	2.717	2,536,000
2022-10-26	3.060	3.120	3.020	3.090	2.708	2,834,500
2022-10-25	2.950	3.060	2.890	3.060	2.682	5,335,000
2022-10-24	3.060	3.070	2.960	2.980	2.612	4,407,600
2022-10-21	3.030	3.100	3.000	3.060	2.682	1,649,000
2022-10-20	3.100	3.110	3.030	3.060	2.682	1,994,000
2022-10-19	3.150	3.170	3.100	3.140	2.752	2,573,000
2022-10-18	3.090	3.170	3.050	3.150	2.761	2,902,800
2022-10-17	2.960	3.160	2.960	3.090	2.708	2,079,122
2022-10-14	2.950	3.130	2.950	3.040	2.664	2,716,000
2022-10-13	3.050	3.090	2.860	2.920	2.559	6,512,000
2022-10-12	2.910	3.130	2.910	3.060	2.682	4,943,190
2022-10-11	2.960	3.060	2.940	3.010	2.638	5,048,000
2022-10-10	3.020	3.050	2.900	2.970	2.603	7,843,000
2022-10-07	3.050	3.070	2.980	3.070	2.691	884,000
2022-10-06	3.080	3.120	2.950	3.080	2.699	3,666,000
2022-10-05	2.850	3.090	2.850	3.080	2.699	7,279,000
2022-10-03	2.710	2.850	2.710	2.830	2.480	3,875,333
2022-09-30	2.610	2.790	2.610	2.750	2.410	4,020,000
2022-09-29	2.720	2.760	2.660	2.690	2.358	2,685,000
2022-09-28	2.860	2.860	2.690	2.710	2.375	3,595,014
2022-09-27	2.820	2.830	2.760	2.810	2.463	4,663,607
2022-09-26	2.800	2.870	2.780	2.820	2.472	2,168,728
2022-09-23	2.880	2.920	2.830	2.830	2.480	3,112,292
2022-09-22	2.960	2.960	2.860	2.890	2.533	4,360,354
2022-09-21	3.040	3.040	2.920	2.990	2.620	3,903,000
2022-09-20	3.070	3.140	3.010	3.040	2.664	4,989,000
2022-09-19	3.140	3.180	3.040	3.070	2.691	2,573,352
2022-09-16	3.240	3.240	3.120	3.140	2.752	3,524,000
2022-09-15	3.230	3.280	3.210	3.240	2.840	3,009,800
2022-09-14	3.290	3.290	3.150	3.220	2.822	8,329,215
2022-09-13	3.380	3.420	3.330	3.370	2.954	2,494,000
2022-09-09	3.330	3.420	3.290	3.380	2.962	4,153,000
2022-09-08	3.340	3.410	3.310	3.330	2.918	3,631,000
2022-09-07	3.350	3.390	3.230	3.360	2.945	3,972,000
2022-09-06	3.400	3.450	3.350	3.380	2.962	5,174,000
2022-09-05	3.460	3.490	3.340	3.400	2.980	3,447,000
2022-09-02	3.620	3.630	3.480	3.480	3.050	4,262,000
2022-09-01	3.710	3.860	3.600	3.630	3.181	9,128,300
2022-08-31	3.620	3.780	3.620	3.760	3.295	7,825,800
2022-08-30	3.860	3.860	3.390	3.680	3.225	35,982,000
2022-08-29	3.900	3.900	3.760	3.840	3.365	5,965,800
2022-08-26	3.900	3.960	3.830	3.910	3.427	4,968,800
2022-08-25	3.790	3.930	3.720	3.900	3.418	8,403,000
2022-08-24	4.070	4.070	3.760	3.790	3.322	14,317,000

← NewerPage 17 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.