TCL Multimedia Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	12.530	12.670	11.970	12.230	11.769	15,390,720
2026-01-21	12.520	12.920	11.510	12.500	12.028	55,749,781
2026-01-20	11.170	11.690	10.850	10.890	10.479	14,650,470
2026-01-19	10.200	11.200	10.060	11.170	10.749	25,343,869
2026-01-16	9.970	9.970	9.800	9.850	9.478	3,981,000
2026-01-15	9.970	10.030	9.840	9.900	9.527	5,296,000
2026-01-14	10.140	10.140	9.880	9.970	9.594	7,584,230
2026-01-13	10.290	10.420	9.820	10.010	9.632	9,174,979
2026-01-12	10.530	10.560	10.230	10.280	9.892	4,969,451
2026-01-09	10.460	10.670	10.420	10.510	10.114	3,346,000
2026-01-08	10.490	10.670	10.360	10.500	10.104	5,638,500
2026-01-07	10.470	10.550	10.240	10.490	10.094	3,584,817
2026-01-06	10.230	10.530	10.200	10.320	9.931	3,720,755
2026-01-05	10.560	10.610	10.220	10.230	9.844	5,221,200
2026-01-02	10.380	10.530	10.330	10.470	10.075	756,098
2025-12-31	10.330	10.480	10.300	10.380	9.988	1,981,000
2025-12-30	10.250	10.400	10.120	10.310	9.921	2,379,000
2025-12-29	10.760	10.880	10.150	10.350	9.960	8,312,674
2025-12-24	10.710	10.780	10.550	10.760	10.354	2,544,505
2025-12-23	10.910	11.080	10.660	10.740	10.335	3,826,673
2025-12-22	11.020	11.170	10.810	11.040	10.624	4,985,894
2025-12-19	10.820	11.140	10.820	11.110	10.691	6,771,000
2025-12-18	11.110	11.340	10.720	10.770	10.364	7,140,220
2025-12-17	11.350	11.350	10.920	11.110	10.691	4,483,200
2025-12-16	11.010	11.160	10.870	10.990	10.575	4,084,000
2025-12-15	11.300	11.440	11.050	11.150	10.729	5,374,975
2025-12-12	11.020	11.440	11.020	11.370	10.941	6,679,580
2025-12-11	10.940	11.040	10.800	10.970	10.556	4,151,000
2025-12-10	11.000	11.080	10.770	10.940	10.527	3,503,076
2025-12-09	11.270	11.430	10.970	11.070	10.652	7,862,566
2025-12-08	11.110	11.330	10.730	11.270	10.845	10,698,690
2025-12-05	10.980	11.160	10.860	11.090	10.672	5,713,806
2025-12-04	11.130	11.560	10.900	10.990	10.575	10,656,850
2025-12-03	10.710	11.180	10.640	11.070	10.652	13,253,500
2025-12-02	10.210	10.770	10.210	10.710	10.306	11,637,730
2025-12-01	10.190	10.280	10.010	10.150	9.767	6,766,280
2025-11-28	10.110	10.420	10.110	10.220	9.834	5,425,281
2025-11-27	9.760	10.490	9.620	10.320	9.931	11,795,930
2025-11-26	9.720	9.850	9.550	9.700	9.334	5,337,000
2025-11-25	9.810	10.030	9.620	9.720	9.353	4,283,000
2025-11-24	9.650	9.870	9.600	9.810	9.440	7,380,953
2025-11-21	9.420	9.660	9.260	9.520	9.161	6,751,100
2025-11-20	9.710	9.710	9.410	9.500	9.142	4,268,300
2025-11-19	9.670	9.790	9.490	9.640	9.276	6,451,800
2025-11-18	10.280	10.290	9.620	9.670	9.305	9,339,235
2025-11-17	10.050	10.360	9.970	10.290	9.902	10,886,780
2025-11-14	9.730	10.230	9.730	10.180	9.796	10,011,060
2025-11-13	9.840	10.060	9.780	9.950	9.575	10,776,320
2025-11-12	9.550	9.880	9.400	9.870	9.498	8,592,300
2025-11-11	9.190	9.470	9.190	9.420	9.065	5,423,916
2025-11-10	9.250	9.340	9.030	9.140	8.795	8,565,000
2025-11-07	9.260	9.320	9.140	9.230	8.882	4,320,463
2025-11-06	9.190	9.360	9.130	9.260	8.911	3,747,000
2025-11-05	9.180	9.180	8.910	9.100	8.757	5,851,481
2025-11-04	9.300	9.330	9.180	9.220	8.872	4,129,249
2025-11-03	9.270	9.330	9.140	9.270	8.920	5,730,000
2025-10-31	9.260	9.440	9.220	9.230	8.882	5,578,597
2025-10-30	9.700	9.700	9.240	9.300	8.949	8,170,000
2025-10-28	9.680	9.760	9.470	9.520	9.161	5,411,359
2025-10-27	9.540	9.620	9.440	9.570	9.209	5,814,000

← NewerPage 4 of 21 · 1,230 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.