TCL Multimedia Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 3.450 | 3.550 | 3.440 | 3.530 | 2.955 | 2,373,540 |
| 2022-05-26 | 3.400 | 3.430 | 3.310 | 3.390 | 2.838 | 2,624,096 |
| 2022-05-25 | 3.510 | 3.550 | 3.380 | 3.390 | 2.838 | 1,975,000 |
| 2022-05-24 | 3.560 | 3.590 | 3.500 | 3.560 | 2.980 | 1,971,333 |
| 2022-05-23 | 3.500 | 3.590 | 3.500 | 3.560 | 2.980 | 774,500 |
| 2022-05-20 | 3.580 | 3.650 | 3.530 | 3.570 | 2.989 | 2,104,000 |
| 2022-05-19 | 3.530 | 3.630 | 3.470 | 3.580 | 2.997 | 5,983,668 |
| 2022-05-18 | 3.610 | 3.610 | 3.540 | 3.540 | 2.964 | 765,000 |
| 2022-05-17 | 3.650 | 3.650 | 3.600 | 3.620 | 3.031 | 968,000 |
| 2022-05-16 | 3.650 | 3.650 | 3.530 | 3.590 | 3.005 | 1,594,000 |
| 2022-05-13 | 3.570 | 3.620 | 3.510 | 3.560 | 2.980 | 5,284,000 |
| 2022-05-12 | 3.410 | 3.540 | 3.370 | 3.520 | 2.947 | 2,753,000 |
| 2022-05-11 | 3.490 | 3.550 | 3.460 | 3.460 | 2.897 | 2,673,304 |
| 2022-05-10 | 3.400 | 3.500 | 3.340 | 3.470 | 2.905 | 3,526,377 |
| 2022-05-06 | 3.540 | 3.550 | 3.450 | 3.500 | 2.930 | 1,986,000 |
| 2022-05-05 | 3.620 | 3.630 | 3.550 | 3.600 | 3.014 | 3,999,000 |
| 2022-05-04 | 3.670 | 3.700 | 3.550 | 3.550 | 2.972 | 387,000 |
| 2022-05-03 | 3.500 | 3.700 | 3.500 | 3.670 | 3.072 | 1,433,000 |
| 2022-04-29 | 3.430 | 3.610 | 3.400 | 3.600 | 3.014 | 5,283,000 |
| 2022-04-28 | 3.370 | 3.450 | 3.370 | 3.440 | 2.880 | 1,208,600 |
| 2022-04-27 | 3.310 | 3.390 | 3.310 | 3.350 | 2.805 | 2,486,000 |
| 2022-04-26 | 3.310 | 3.420 | 3.280 | 3.330 | 2.788 | 2,915,000 |
| 2022-04-25 | 3.310 | 3.370 | 3.260 | 3.300 | 2.763 | 4,968,600 |
| 2022-04-22 | 3.390 | 3.470 | 3.330 | 3.440 | 2.880 | 1,576,578 |
| 2022-04-21 | 3.420 | 3.490 | 3.390 | 3.420 | 2.863 | 3,207,000 |
| 2022-04-20 | 3.430 | 3.510 | 3.410 | 3.470 | 2.905 | 2,636,192 |
| 2022-04-19 | 3.460 | 3.460 | 3.380 | 3.430 | 2.872 | 2,044,000 |
| 2022-04-14 | 3.370 | 3.460 | 3.370 | 3.450 | 2.888 | 1,727,400 |
| 2022-04-13 | 3.360 | 3.400 | 3.270 | 3.370 | 2.821 | 1,512,000 |
| 2022-04-12 | 3.270 | 3.370 | 3.250 | 3.300 | 2.763 | 3,314,000 |
| 2022-04-11 | 3.290 | 3.370 | 3.220 | 3.280 | 2.746 | 4,820,783 |
| 2022-04-08 | 3.330 | 3.360 | 3.240 | 3.350 | 2.805 | 5,341,000 |
| 2022-04-07 | 3.300 | 3.380 | 3.300 | 3.360 | 2.813 | 2,236,777 |
| 2022-04-06 | 3.360 | 3.370 | 3.300 | 3.340 | 2.796 | 2,748,700 |
| 2022-04-04 | 3.300 | 3.420 | 3.300 | 3.390 | 2.838 | 1,355,400 |
| 2022-04-01 | 3.300 | 3.340 | 3.250 | 3.310 | 2.771 | 2,107,600 |
| 2022-03-31 | 3.350 | 3.380 | 3.280 | 3.350 | 2.805 | 1,110,015 |
| 2022-03-30 | 3.320 | 3.370 | 3.300 | 3.350 | 2.805 | 2,802,494 |
| 2022-03-29 | 3.290 | 3.330 | 3.250 | 3.290 | 2.754 | 1,685,800 |
| 2022-03-28 | 3.220 | 3.300 | 3.130 | 3.290 | 2.754 | 2,875,400 |
| 2022-03-25 | 3.330 | 3.360 | 3.230 | 3.240 | 2.712 | 5,850,600 |
| 2022-03-24 | 3.300 | 3.390 | 3.290 | 3.340 | 2.796 | 3,062,526 |
| 2022-03-23 | 3.380 | 3.380 | 3.280 | 3.340 | 2.796 | 5,907,000 |
| 2022-03-22 | 3.190 | 3.350 | 3.150 | 3.340 | 2.796 | 5,506,000 |
| 2022-03-21 | 3.250 | 3.310 | 3.160 | 3.170 | 2.654 | 7,249,000 |
| 2022-03-18 | 3.100 | 3.290 | 2.980 | 3.230 | 2.704 | 6,860,948 |
| 2022-03-17 | 2.960 | 3.120 | 2.960 | 3.100 | 2.595 | 7,683,000 |
| 2022-03-16 | 2.720 | 2.890 | 2.610 | 2.850 | 2.386 | 10,423,570 |
| 2022-03-15 | 2.910 | 2.910 | 2.570 | 2.590 | 2.168 | 13,294,280 |
| 2022-03-14 | 3.150 | 3.180 | 2.900 | 2.910 | 2.436 | 12,843,000 |
| 2022-03-11 | 3.260 | 3.300 | 3.110 | 3.270 | 2.738 | 4,709,733 |
| 2022-03-10 | 3.220 | 3.310 | 3.220 | 3.270 | 2.738 | 2,870,000 |
| 2022-03-09 | 3.230 | 3.300 | 3.050 | 3.160 | 2.645 | 7,612,000 |
| 2022-03-08 | 3.320 | 3.360 | 3.200 | 3.200 | 2.679 | 4,681,000 |
| 2022-03-07 | 3.500 | 3.500 | 3.300 | 3.370 | 2.821 | 3,561,200 |
| 2022-03-04 | 3.570 | 3.580 | 3.490 | 3.510 | 2.938 | 2,619,020 |
| 2022-03-03 | 3.570 | 3.610 | 3.530 | 3.580 | 2.997 | 3,645,200 |
| 2022-03-02 | 3.680 | 3.690 | 3.560 | 3.560 | 2.980 | 3,260,000 |
| 2022-03-01 | 3.640 | 3.700 | 3.610 | 3.680 | 3.081 | 921,409 |
| 2022-02-28 | 3.720 | 3.720 | 3.610 | 3.660 | 3.064 | 2,579,000 |
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.