TCL Multimedia Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-23 | 4.240 | 4.350 | 4.010 | 4.070 | 3.567 | 18,320,730 |
| 2022-08-22 | 4.630 | 5.060 | 4.130 | 4.160 | 3.646 | 50,685,180 |
| 2022-08-19 | 5.160 | 5.740 | 5.160 | 5.230 | 4.584 | 36,847,113 |
| 2022-08-18 | 4.880 | 5.340 | 4.730 | 5.240 | 4.592 | 43,376,871 |
| 2022-08-17 | 4.140 | 5.060 | 4.100 | 4.910 | 4.303 | 35,932,328 |
| 2022-08-16 | 3.880 | 4.220 | 3.880 | 4.170 | 3.655 | 30,823,320 |
| 2022-08-15 | 3.730 | 3.850 | 3.720 | 3.840 | 3.365 | 1,995,600 |
| 2022-08-12 | 3.730 | 3.900 | 3.730 | 3.780 | 3.313 | 2,429,012 |
| 2022-08-11 | 3.690 | 3.730 | 3.690 | 3.730 | 3.269 | 1,735,012 |
| 2022-08-10 | 3.730 | 3.730 | 3.600 | 3.650 | 3.199 | 2,734,906 |
| 2022-08-09 | 3.710 | 3.760 | 3.670 | 3.720 | 3.260 | 1,085,196 |
| 2022-08-08 | 3.730 | 3.760 | 3.720 | 3.750 | 3.287 | 1,261,000 |
| 2022-08-05 | 3.800 | 3.810 | 3.740 | 3.810 | 3.339 | 1,395,000 |
| 2022-08-04 | 3.760 | 3.760 | 3.700 | 3.730 | 3.269 | 634,000 |
| 2022-08-03 | 3.700 | 3.760 | 3.670 | 3.720 | 3.260 | 957,000 |
| 2022-08-02 | 3.770 | 3.770 | 3.600 | 3.710 | 3.251 | 2,212,000 |
| 2022-08-01 | 3.800 | 3.800 | 3.670 | 3.770 | 3.304 | 1,352,200 |
| 2022-07-29 | 3.790 | 3.830 | 3.700 | 3.730 | 3.269 | 2,015,666 |
| 2022-07-28 | 3.870 | 3.870 | 3.780 | 3.800 | 3.330 | 2,988,399 |
| 2022-07-27 | 3.920 | 3.930 | 3.800 | 3.840 | 3.365 | 1,431,702 |
| 2022-07-26 | 3.910 | 3.980 | 3.890 | 3.920 | 3.436 | 1,651,376 |
| 2022-07-25 | 4.000 | 4.000 | 3.860 | 3.870 | 3.392 | 1,528,200 |
| 2022-07-22 | 3.970 | 4.000 | 3.920 | 3.990 | 3.497 | 1,907,000 |
| 2022-07-21 | 3.970 | 3.980 | 3.920 | 3.950 | 3.462 | 2,460,600 |
| 2022-07-20 | 4.080 | 4.100 | 3.990 | 4.010 | 3.514 | 3,326,276 |
| 2022-07-19 | 3.980 | 4.100 | 3.960 | 4.030 | 3.532 | 6,166,000 |
| 2022-07-18 | 3.840 | 4.010 | 3.750 | 3.980 | 3.488 | 7,208,354 |
| 2022-07-15 | 3.820 | 3.850 | 3.770 | 3.770 | 3.304 | 3,734,411 |
| 2022-07-14 | 3.790 | 3.860 | 3.770 | 3.820 | 3.348 | 4,121,256 |
| 2022-07-13 | 3.810 | 3.820 | 3.730 | 3.770 | 3.304 | 2,879,000 |
| 2022-07-12 | 3.790 | 3.870 | 3.760 | 3.780 | 3.313 | 4,210,000 |
| 2022-07-11 | 3.840 | 3.850 | 3.740 | 3.820 | 3.348 | 2,819,000 |
| 2022-07-08 | 3.740 | 3.920 | 3.710 | 3.840 | 3.365 | 7,640,200 |
| 2022-07-07 | 3.570 | 3.780 | 3.570 | 3.740 | 3.278 | 3,555,157 |
| 2022-07-06 | 3.600 | 3.680 | 3.600 | 3.610 | 3.164 | 2,740,438 |
| 2022-07-05 | 3.720 | 3.800 | 3.720 | 3.730 | 3.123 | 2,609,000 |
| 2022-07-04 | 3.680 | 3.830 | 3.680 | 3.770 | 3.156 | 2,693,837 |
| 2022-06-30 | 3.710 | 3.760 | 3.700 | 3.710 | 3.106 | 862,000 |
| 2022-06-29 | 3.740 | 3.780 | 3.700 | 3.760 | 3.148 | 2,777,264 |
| 2022-06-28 | 3.760 | 3.820 | 3.700 | 3.790 | 3.173 | 2,329,403 |
| 2022-06-27 | 3.680 | 3.800 | 3.670 | 3.760 | 3.148 | 2,800,329 |
| 2022-06-24 | 3.610 | 3.700 | 3.610 | 3.670 | 3.072 | 991,725 |
| 2022-06-23 | 3.660 | 3.690 | 3.600 | 3.610 | 3.022 | 1,059,000 |
| 2022-06-22 | 3.690 | 3.730 | 3.620 | 3.660 | 3.064 | 895,600 |
| 2022-06-21 | 3.650 | 3.730 | 3.650 | 3.720 | 3.114 | 865,000 |
| 2022-06-20 | 3.650 | 3.690 | 3.620 | 3.620 | 3.031 | 664,000 |
| 2022-06-17 | 3.600 | 3.700 | 3.600 | 3.650 | 3.056 | 814,000 |
| 2022-06-16 | 3.810 | 3.810 | 3.620 | 3.650 | 3.056 | 1,868,000 |
| 2022-06-15 | 3.610 | 3.800 | 3.610 | 3.750 | 3.139 | 5,622,070 |
| 2022-06-14 | 3.550 | 3.620 | 3.510 | 3.610 | 3.022 | 1,607,776 |
| 2022-06-13 | 3.600 | 3.630 | 3.560 | 3.600 | 3.014 | 1,437,000 |
| 2022-06-10 | 3.600 | 3.660 | 3.590 | 3.650 | 3.056 | 1,489,000 |
| 2022-06-09 | 3.650 | 3.710 | 3.610 | 3.660 | 3.064 | 1,913,478 |
| 2022-06-08 | 3.650 | 3.710 | 3.580 | 3.640 | 3.047 | 3,000,131 |
| 2022-06-07 | 3.680 | 3.700 | 3.620 | 3.660 | 3.064 | 1,154,000 |
| 2022-06-06 | 3.700 | 3.760 | 3.650 | 3.730 | 3.123 | 1,188,000 |
| 2022-06-02 | 3.710 | 3.780 | 3.660 | 3.710 | 3.106 | 1,627,000 |
| 2022-06-01 | 3.760 | 3.850 | 3.740 | 3.790 | 3.173 | 1,616,000 |
| 2022-05-31 | 3.590 | 3.880 | 3.560 | 3.840 | 3.215 | 9,993,666 |
| 2022-05-30 | 3.630 | 3.630 | 3.530 | 3.560 | 2.980 | 2,230,000 |
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.