TCL Multimedia Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	9.500	9.630	9.370	9.420	9.065	8,954,038
2025-10-23	9.310	9.430	9.100	9.390	9.036	8,964,382
2025-10-22	9.620	9.620	9.260	9.410	9.055	7,027,000
2025-10-21	9.780	9.790	9.560	9.590	9.228	4,793,800
2025-10-20	9.740	9.930	9.580	9.610	9.247	5,447,000
2025-10-17	9.890	9.960	9.420	9.550	9.190	9,270,000
2025-10-16	10.010	10.050	9.810	9.890	9.517	3,023,000
2025-10-15	9.810	10.010	9.790	9.990	9.613	6,669,773
2025-10-14	10.320	10.350	9.700	9.810	9.440	8,889,000
2025-10-13	10.050	10.340	9.680	10.300	9.911	9,390,288
2025-10-10	10.900	10.900	10.270	10.410	10.017	8,126,287
2025-10-09	10.600	11.000	10.600	10.790	10.383	5,237,528
2025-10-08	10.820	10.900	10.560	10.660	10.258	1,663,257
2025-10-06	11.300	11.300	10.620	10.790	10.383	5,523,486
2025-10-03	10.800	11.370	10.670	11.280	10.854	10,030,040
2025-10-02	10.600	10.780	10.380	10.650	10.248	3,696,091
2025-09-30	10.400	10.600	10.200	10.500	10.104	7,470,769
2025-09-29	10.500	10.850	10.370	10.430	10.037	11,613,290
2025-09-26	10.380	10.650	10.350	10.450	10.056	4,702,000
2025-09-25	10.740	10.740	10.320	10.500	10.104	6,773,300
2025-09-24	10.050	10.810	9.980	10.740	10.335	20,685,961
2025-09-23	10.210	10.210	9.900	10.050	9.671	2,904,321
2025-09-22	10.030	10.310	9.970	10.040	9.661	7,076,107
2025-09-19	10.260	10.260	10.020	10.160	9.777	9,949,462
2025-09-18	9.980	10.450	9.980	10.200	9.815	10,044,130
2025-09-17	9.920	10.010	9.760	9.970	9.594	9,659,726
2025-09-16	9.980	9.980	9.520	9.840	9.469	13,686,140
2025-09-15	10.060	10.180	9.860	9.940	9.565	9,452,200
2025-09-12	10.440	10.510	9.930	10.060	9.681	16,753,000
2025-09-11	10.500	10.500	10.150	10.380	9.988	4,618,622
2025-09-10	10.430	10.430	10.140	10.370	9.979	4,767,480
2025-09-09	10.420	10.450	10.100	10.320	9.931	6,847,284
2025-09-08	10.630	10.830	10.310	10.420	10.027	4,761,774
2025-09-05	10.200	10.560	10.090	10.540	10.142	12,733,550
2025-09-04	10.210	10.210	9.840	10.150	9.767	9,136,891
2025-09-03	10.000	10.290	9.910	10.080	9.700	9,144,764
2025-09-02	10.120	10.260	9.930	9.990	9.613	6,690,000
2025-09-01	10.860	10.860	9.850	10.060	9.681	17,841,750
2025-08-29	10.530	10.980	10.530	10.720	10.316	12,571,760
2025-08-28	10.880	10.940	10.350	10.500	10.104	9,364,270
2025-08-27	10.260	11.300	10.180	10.880	10.470	36,208,367
2025-08-26	9.720	10.190	9.520	10.180	9.796	22,471,260
2025-08-25	9.700	10.190	9.520	9.700	9.334	16,657,000
2025-08-22	9.600	9.610	9.250	9.380	9.026	15,261,820
2025-08-21	9.450	9.580	9.420	9.520	9.161	8,052,401
2025-08-20	9.400	9.490	9.210	9.490	9.132	8,297,458
2025-08-19	9.460	9.510	9.320	9.370	9.017	5,629,634
2025-08-18	9.460	9.590	9.410	9.450	9.094	8,240,200
2025-08-15	9.630	9.630	9.320	9.460	9.103	9,159,400
2025-08-14	9.600	9.760	9.460	9.570	9.209	13,092,960
2025-08-13	9.630	9.690	9.300	9.550	9.190	24,095,029
2025-08-12	9.560	9.650	9.480	9.550	9.190	11,364,000
2025-08-11	9.980	9.980	9.470	9.560	9.199	15,145,000
2025-08-08	10.060	10.160	9.710	9.870	9.498	11,806,900
2025-08-07	10.160	10.420	9.980	10.030	9.652	11,487,660
2025-08-06	10.260	10.360	9.930	10.080	9.700	15,942,480
2025-08-05	10.240	10.400	9.940	10.380	9.988	14,146,050
2025-08-04	9.970	10.270	9.860	10.240	9.854	7,663,000
2025-08-01	10.220	10.220	9.920	9.970	9.594	5,419,200
2025-07-31	10.420	10.460	9.980	10.160	9.777	12,820,080

← NewerPage 5 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.