TCL Multimedia Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.780	13.950	13.520	13.670	13.154	4,546,176
2026-04-23	14.010	14.010	13.600	13.760	13.241	4,098,046
2026-04-22	14.100	14.200	13.720	14.010	13.481	6,834,316
2026-04-21	14.370	14.460	14.130	14.180	13.645	4,121,000
2026-04-20	14.000	14.520	13.850	14.340	13.799	9,027,000
2026-04-17	13.920	13.920	13.570	13.850	13.328	2,349,786
2026-04-16	13.700	14.100	13.540	13.750	13.231	6,237,000
2026-04-15	13.780	13.960	13.450	13.560	13.048	4,992,698
2026-04-14	14.000	14.120	13.510	13.780	13.260	9,762,002
2026-04-13	14.560	14.560	13.700	14.000	13.472	11,211,540
2026-04-10	14.580	14.720	14.120	14.500	13.953	8,073,539
2026-04-09	14.400	14.710	14.100	14.610	14.059	8,919,572
2026-04-08	14.590	14.780	14.000	14.390	13.847	16,809,650
2026-04-02	13.820	14.320	13.510	14.310	13.770	20,245,539
2026-04-01	13.100	14.410	12.810	13.840	13.318	47,465,754
2026-03-31	12.500	12.950	12.150	12.760	12.279	31,176,609
2026-03-30	11.400	12.540	11.400	12.380	11.913	66,423,000
2026-03-27	11.050	11.310	10.900	11.020	10.604	5,400,357
2026-03-26	11.410	11.410	10.970	11.050	10.633	4,254,000
2026-03-25	11.210	11.660	11.160	11.310	10.883	9,965,501
2026-03-24	11.100	11.330	10.650	11.220	10.797	8,247,676
2026-03-23	10.900	10.980	10.560	10.800	10.393	5,548,000
2026-03-20	11.280	11.450	11.040	11.200	10.778	3,537,000
2026-03-19	11.380	11.380	11.150	11.260	10.835	4,824,200
2026-03-18	11.500	11.680	11.370	11.590	11.153	3,725,738
2026-03-17	11.730	12.090	11.450	11.490	11.057	6,930,000
2026-03-16	11.720	11.860	11.560	11.680	11.239	4,684,000
2026-03-13	11.700	12.230	11.640	11.720	11.278	3,778,400
2026-03-12	11.990	12.000	11.610	11.930	11.480	6,908,051
2026-03-11	12.000	12.490	11.910	11.960	11.509	5,281,907
2026-03-10	12.200	12.280	11.880	12.000	11.547	6,373,200
2026-03-09	11.900	12.000	11.600	11.880	11.432	6,530,900
2026-03-06	11.470	12.450	11.380	12.340	11.874	9,515,581
2026-03-05	11.700	11.820	11.400	11.480	11.047	5,366,300
2026-03-04	11.330	11.520	11.110	11.280	10.854	5,330,186
2026-03-03	12.150	12.150	11.320	11.420	10.989	5,545,575
2026-03-02	12.150	12.200	11.800	11.920	11.470	6,532,602
2026-02-27	11.950	12.310	11.750	12.280	11.817	4,732,887
2026-02-26	12.480	12.480	11.850	11.950	11.499	10,749,000
2026-02-25	13.000	13.300	12.320	12.430	11.961	7,959,900
2026-02-24	12.800	13.040	12.600	12.930	12.442	4,617,000
2026-02-23	12.600	12.880	12.350	12.750	12.269	1,701,000
2026-02-20	12.650	12.650	12.330	12.400	11.932	1,780,733
2026-02-16	12.680	12.680	12.400	12.620	12.144	1,056,000
2026-02-13	12.570	12.710	12.400	12.590	12.115	3,631,788
2026-02-12	12.700	12.780	12.300	12.600	12.125	3,763,029
2026-02-11	13.050	13.050	12.510	12.700	12.221	3,470,501
2026-02-10	12.360	13.070	12.260	12.800	12.317	6,799,207
2026-02-09	12.900	13.100	12.230	12.300	11.836	7,100,126
2026-02-06	12.430	12.850	12.220	12.550	12.077	7,885,900
2026-02-05	12.770	12.770	12.310	12.430	11.961	5,463,603
2026-02-04	12.500	12.700	12.130	12.600	12.125	7,869,114
2026-02-03	11.500	12.400	11.500	12.400	11.932	8,504,600
2026-02-02	11.990	11.990	11.380	11.700	11.259	11,321,920
2026-01-30	12.020	12.190	11.850	12.010	11.557	9,775,200
2026-01-29	12.380	12.380	11.980	12.020	11.567	9,808,767
2026-01-28	12.520	12.650	12.300	12.380	11.913	7,549,384
2026-01-27	12.890	13.010	12.470	12.520	12.048	6,733,577
2026-01-26	12.290	13.060	11.970	12.860	12.375	19,468,660
2026-01-23	12.230	12.630	12.160	12.290	11.826	11,878,310

← NewerPage 3 of 21 · 1,229 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.