TCL Multimedia Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-29 | 4.080 | 4.120 | 4.010 | 4.040 | 3.382 | 5,445,234 |
| 2021-11-26 | 4.240 | 4.250 | 4.070 | 4.100 | 3.432 | 5,744,000 |
| 2021-11-25 | 4.200 | 4.360 | 4.150 | 4.280 | 3.583 | 9,007,000 |
| 2021-11-24 | 4.270 | 4.310 | 4.120 | 4.180 | 3.499 | 6,588,952 |
| 2021-11-23 | 4.370 | 4.430 | 4.260 | 4.270 | 3.575 | 5,209,000 |
| 2021-11-22 | 4.450 | 4.470 | 4.290 | 4.370 | 3.658 | 4,816,600 |
| 2021-11-19 | 4.350 | 4.470 | 4.280 | 4.380 | 3.667 | 4,230,781 |
| 2021-11-18 | 4.460 | 4.480 | 4.310 | 4.350 | 3.642 | 5,548,566 |
| 2021-11-17 | 4.460 | 4.550 | 4.400 | 4.470 | 3.742 | 4,725,200 |
| 2021-11-16 | 4.640 | 4.670 | 4.470 | 4.490 | 3.759 | 10,530,000 |
| 2021-11-15 | 4.350 | 4.720 | 4.260 | 4.620 | 3.868 | 17,507,000 |
| 2021-11-12 | 4.420 | 4.430 | 4.280 | 4.330 | 3.625 | 5,022,000 |
| 2021-11-11 | 4.460 | 4.460 | 4.290 | 4.360 | 3.650 | 6,678,500 |
| 2021-11-10 | 4.200 | 4.550 | 4.190 | 4.470 | 3.742 | 16,619,760 |
| 2021-11-09 | 4.030 | 4.210 | 3.960 | 4.200 | 3.516 | 7,752,820 |
| 2021-11-08 | 4.140 | 4.190 | 3.990 | 4.010 | 3.357 | 3,411,000 |
| 2021-11-05 | 4.210 | 4.230 | 4.110 | 4.140 | 3.466 | 5,629,000 |
| 2021-11-04 | 4.120 | 4.240 | 4.110 | 4.230 | 3.541 | 4,576,600 |
| 2021-11-03 | 4.150 | 4.240 | 4.030 | 4.130 | 3.458 | 5,540,058 |
| 2021-11-02 | 4.260 | 4.280 | 4.050 | 4.110 | 3.441 | 7,302,000 |
| 2021-11-01 | 4.290 | 4.320 | 4.140 | 4.210 | 3.525 | 13,340,550 |
| 2021-10-29 | 4.160 | 4.340 | 4.070 | 4.230 | 3.541 | 15,525,200 |
| 2021-10-28 | 3.880 | 4.480 | 3.800 | 4.120 | 3.449 | 39,228,621 |
| 2021-10-27 | 3.810 | 3.920 | 3.710 | 3.840 | 3.215 | 6,827,200 |
| 2021-10-26 | 3.920 | 3.920 | 3.810 | 3.810 | 3.190 | 2,126,200 |
| 2021-10-25 | 3.940 | 3.990 | 3.800 | 3.880 | 3.248 | 4,239,974 |
| 2021-10-22 | 3.970 | 4.040 | 3.930 | 4.030 | 3.374 | 6,613,000 |
| 2021-10-21 | 3.980 | 4.020 | 3.880 | 3.930 | 3.290 | 8,145,981 |
| 2021-10-20 | 3.950 | 4.110 | 3.940 | 3.980 | 3.332 | 5,448,100 |
| 2021-10-19 | 3.820 | 3.940 | 3.800 | 3.910 | 3.273 | 3,932,000 |
| 2021-10-18 | 3.870 | 3.870 | 3.770 | 3.820 | 3.198 | 2,612,985 |
← NewerPage 21 of 21 · 1,231 trading days
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.