TCL Multimedia Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	15.210	16.150	15.060	16.010	16.010	16,607,035
2026-07-22	14.720	15.480	14.560	15.210	15.210	9,666,902
2026-07-21	14.700	15.000	14.550	14.720	14.720	9,165,690
2026-07-20	14.000	14.920	14.000	14.740	14.740	7,979,006
2026-07-17	13.680	14.380	13.650	14.250	14.250	19,806,627
2026-07-16	15.300	15.300	13.090	13.480	13.480	49,310,980
2026-07-15	14.950	15.450	14.470	15.300	15.300	11,719,136
2026-07-14	14.630	14.800	14.460	14.620	14.620	5,086,451
2026-07-13	14.530	15.300	14.380	14.700	14.700	10,930,594
2026-07-10	15.200	15.350	14.430	14.530	14.530	8,339,588
2026-07-09	14.900	15.120	14.700	14.800	14.800	6,614,255
2026-07-08	14.380	15.230	14.380	15.100	15.100	9,359,515
2026-07-07	14.740	15.180	14.230	14.490	14.490	7,661,457
2026-07-06	13.590	15.070	13.390	14.990	14.990	14,678,642
2026-07-03	12.850	13.560	12.850	13.400	13.400	5,868,920
2026-07-02	12.890	13.190	12.630	12.830	12.830	4,112,846
2026-06-30	12.930	13.220	12.590	12.890	12.890	6,064,840
2026-06-29	12.610	12.970	12.410	12.930	12.930	5,733,644
2026-06-26	13.000	13.000	12.400	12.610	12.610	7,856,876
2026-06-25	13.000	13.190	12.590	12.660	12.660	6,368,600
2026-06-24	13.100	13.290	12.550	13.100	13.100	10,763,019
2026-06-23	13.390	13.470	12.980	13.200	12.702	10,686,427
2026-06-22	13.510	13.510	12.970	13.090	12.596	9,341,935
2026-06-18	14.180	14.200	13.330	13.510	13.000	11,963,950
2026-06-17	14.960	14.960	14.320	14.410	13.866	5,704,000
2026-06-16	14.740	15.080	14.420	14.630	14.078	10,095,520
2026-06-15	14.200	14.770	14.100	14.440	13.895	8,190,200
2026-06-12	14.100	14.600	13.930	14.040	13.510	6,822,745
2026-06-11	13.900	14.160	13.420	14.090	13.558	9,652,149
2026-06-10	13.700	13.900	13.600	13.780	13.260	4,517,070
2026-06-09	13.710	13.970	13.410	13.920	13.395	4,430,705
2026-06-08	13.770	13.800	13.230	13.720	13.202	6,626,000
2026-06-05	14.090	14.090	13.630	13.840	13.318	4,365,000
2026-06-04	14.260	14.640	13.820	14.090	13.558	11,016,540
2026-06-03	14.220	14.370	13.880	14.250	13.712	7,729,469
2026-06-02	14.290	14.400	13.820	14.170	13.635	6,529,768
2026-06-01	13.880	14.340	13.520	14.290	13.751	6,246,941
2026-05-29	13.950	14.000	13.610	13.840	13.318	8,543,366
2026-05-28	14.320	14.360	13.790	14.020	13.491	10,004,100
2026-05-27	14.720	14.780	14.230	14.360	13.818	11,108,480
2026-05-26	15.550	15.550	14.340	14.560	14.011	16,324,930
2026-05-22	15.720	15.800	15.360	15.520	14.935	5,797,544
2026-05-21	15.780	16.100	15.360	15.530	14.944	9,453,198
2026-05-20	15.620	16.190	15.500	15.780	15.185	6,049,127
2026-05-19	15.820	15.820	15.120	15.620	15.031	9,753,824
2026-05-18	15.890	15.890	15.460	15.780	15.185	6,891,943
2026-05-15	15.940	15.940	15.470	15.740	15.146	9,021,775
2026-05-14	15.960	16.000	15.380	15.940	15.339	12,876,710
2026-05-13	15.800	15.950	15.330	15.560	14.973	10,933,390
2026-05-12	16.000	16.000	15.530	15.800	15.204	10,137,820
2026-05-11	16.060	16.180	15.500	15.800	15.204	17,240,910
2026-05-08	15.800	16.000	15.380	15.940	15.339	9,276,099
2026-05-07	15.350	16.090	14.910	15.950	15.348	10,482,160
2026-05-06	15.050	15.210	14.860	15.070	14.502	4,041,248
2026-05-05	15.200	15.260	14.830	15.000	14.434	984,789
2026-05-04	15.020	15.500	14.960	15.150	14.578	3,727,165
2026-04-30	15.100	15.660	14.940	15.020	14.453	9,577,000
2026-04-29	14.040	15.050	14.020	15.000	14.434	13,104,360
2026-04-28	13.870	14.280	13.650	14.200	13.664	7,026,000
2026-04-27	13.700	13.990	13.690	13.840	13.318	3,553,582

← NewerPage 2 of 5 · 245 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.