TCL Multimedia Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	3.720	3.770	3.700	3.720	3.114	1,704,325
2022-02-24	3.830	3.830	3.670	3.680	3.081	6,079,000
2022-02-23	3.830	3.870	3.800	3.830	3.206	2,051,000
2022-02-22	3.870	3.880	3.770	3.800	3.181	4,104,567
2022-02-21	3.850	3.930	3.850	3.930	3.290	1,835,000
2022-02-18	3.910	3.920	3.850	3.900	3.265	2,119,722
2022-02-17	3.930	3.970	3.890	3.920	3.282	1,636,000
2022-02-16	3.900	3.920	3.880	3.900	3.265	1,858,000
2022-02-15	3.910	3.910	3.840	3.860	3.231	2,996,000
2022-02-14	3.980	3.980	3.870	3.900	3.265	3,603,000
2022-02-11	4.010	4.010	3.950	3.990	3.340	2,954,000
2022-02-10	4.060	4.070	3.980	4.010	3.357	4,386,000
2022-02-09	4.010	4.080	4.010	4.080	3.416	1,788,000
2022-02-08	4.100	4.100	3.970	4.030	3.374	3,236,038
2022-02-07	4.050	4.150	4.010	4.090	3.424	2,292,000
2022-02-04	4.000	4.100	4.000	4.050	3.391	1,732,400
2022-01-31	3.940	3.990	3.910	3.950	3.307	429,000
2022-01-28	3.920	3.960	3.830	3.940	3.298	2,103,000
2022-01-27	3.980	3.980	3.860	3.920	3.282	4,179,000
2022-01-26	4.030	4.110	3.970	3.990	3.340	3,425,000
2022-01-25	4.170	4.170	3.990	4.020	3.365	4,104,400
2022-01-24	4.280	4.300	4.140	4.150	3.474	1,855,200
2022-01-21	4.250	4.360	4.220	4.270	3.575	3,154,000
2022-01-20	4.180	4.330	4.180	4.260	3.566	6,450,142
2022-01-19	4.290	4.290	4.150	4.180	3.499	3,263,000
2022-01-18	4.300	4.360	4.190	4.250	3.558	3,172,000
2022-01-17	4.170	4.310	4.150	4.280	3.583	2,733,333
2022-01-14	4.160	4.230	4.110	4.170	3.491	2,302,308
2022-01-13	4.310	4.360	4.160	4.190	3.508	2,629,121
2022-01-12	4.240	4.370	4.220	4.290	3.591	4,545,400
2022-01-11	4.190	4.250	4.180	4.200	3.516	5,200,400
2022-01-10	4.110	4.180	4.040	4.160	3.483	3,339,000
2022-01-07	4.130	4.130	4.020	4.080	3.416	2,329,243
2022-01-06	4.020	4.110	4.010	4.080	3.416	2,999,000
2022-01-05	4.150	4.190	3.990	4.010	3.357	4,825,000
2022-01-04	4.010	4.140	3.980	4.130	3.458	4,283,000
2022-01-03	4.080	4.080	3.940	4.000	3.349	1,161,750
2021-12-31	3.930	4.050	3.930	4.050	3.391	771,000
2021-12-30	3.930	3.980	3.890	3.930	3.290	1,268,000
2021-12-29	3.990	3.990	3.860	3.910	3.273	1,669,000
2021-12-28	4.000	4.000	3.950	3.960	3.315	1,787,000
2021-12-24	4.010	4.060	3.960	4.000	3.349	555,000
2021-12-23	4.000	4.060	3.960	4.030	3.374	2,743,000
2021-12-22	4.000	4.020	3.960	3.980	3.332	2,038,600
2021-12-21	3.950	3.970	3.860	3.960	3.315	3,367,407
2021-12-20	3.930	4.040	3.850	3.870	3.240	3,805,000
2021-12-17	4.050	4.060	3.900	3.930	3.290	6,377,200
2021-12-16	4.040	4.110	3.990	4.030	3.374	5,903,000
2021-12-15	4.280	4.280	4.050	4.080	3.416	7,495,680
2021-12-14	4.380	4.420	4.230	4.240	3.550	2,390,000
2021-12-13	4.510	4.550	4.370	4.370	3.658	4,186,000
2021-12-10	4.400	4.580	4.400	4.460	3.734	8,041,223
2021-12-09	4.210	4.450	4.210	4.420	3.700	11,157,800
2021-12-08	4.300	4.300	4.210	4.240	3.550	1,316,500
2021-12-07	4.130	4.310	4.130	4.280	3.583	3,731,185
2021-12-06	4.160	4.250	4.070	4.120	3.449	3,565,550
2021-12-03	4.270	4.380	4.160	4.180	3.499	9,380,504
2021-12-02	4.320	4.380	4.250	4.290	3.591	3,763,000
2021-12-01	4.150	4.360	4.130	4.350	3.642	7,300,000
2021-11-30	4.060	4.250	4.060	4.120	3.449	6,165,299

← NewerPage 20 of 21 · 1,231 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.