TCL Multimedia Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	10.380	10.440	10.120	10.420	10.027	7,956,658
2025-07-29	10.000	10.440	9.880	10.340	9.950	14,283,220
2025-07-28	9.410	10.000	9.410	9.890	9.517	10,609,090
2025-07-25	9.550	9.680	9.340	9.410	9.055	11,089,130
2025-07-24	9.860	9.900	9.530	9.690	9.324	11,270,000
2025-07-23	10.280	10.420	9.710	9.810	9.440	16,167,470
2025-07-22	9.910	10.380	9.820	10.280	9.892	8,646,797
2025-07-21	10.660	10.660	9.850	9.900	9.527	18,119,029
2025-07-18	10.520	10.760	10.500	10.580	10.181	3,650,751
2025-07-17	10.080	10.740	10.080	10.680	10.277	13,182,670
2025-07-16	10.120	10.120	9.930	10.080	9.700	5,056,972
2025-07-15	9.940	10.100	9.880	10.020	9.642	2,558,369
2025-07-14	10.160	10.160	9.860	9.950	9.575	4,175,501
2025-07-11	9.870	10.160	9.870	9.980	9.604	7,769,762
2025-07-10	9.920	10.360	9.920	10.100	9.413	6,744,313
2025-07-09	10.140	10.140	9.860	9.910	9.236	5,831,124
2025-07-08	9.490	10.200	9.490	10.140	9.450	13,969,230
2025-07-07	9.540	9.720	9.430	9.500	8.854	3,935,476
2025-07-04	10.020	10.060	9.570	9.620	8.966	9,100,081
2025-07-03	9.700	10.060	9.650	10.020	9.338	7,858,171
2025-07-02	9.550	9.800	9.210	9.740	9.077	9,932,300
2025-06-30	9.340	9.560	9.220	9.540	8.891	7,702,744
2025-06-27	9.250	9.490	9.120	9.340	8.705	9,146,270
2025-06-26	9.300	9.420	9.150	9.250	8.621	3,908,279
2025-06-25	9.590	9.680	9.300	9.370	8.733	5,468,268
2025-06-24	9.330	9.650	9.300	9.530	8.882	4,480,754
2025-06-23	9.330	9.430	9.170	9.340	8.705	4,239,548
2025-06-20	9.200	9.410	9.170	9.330	8.695	19,018,930
2025-06-19	9.410	9.490	9.150	9.200	8.574	5,947,440
2025-06-18	9.500	9.600	9.260	9.490	8.844	7,296,079
2025-06-17	9.510	9.700	9.500	9.500	8.854	4,872,028
2025-06-16	9.560	9.720	9.290	9.600	8.947	9,183,134
2025-06-13	9.480	9.600	9.190	9.560	8.910	10,059,360
2025-06-12	9.710	9.800	9.440	9.480	8.835	6,984,000
2025-06-11	9.690	9.820	9.520	9.760	9.096	5,993,507
2025-06-10	9.710	9.890	9.530	9.690	9.031	8,800,800
2025-06-09	9.700	9.940	9.570	9.810	9.143	5,407,974
2025-06-06	9.690	9.750	9.570	9.700	9.040	3,835,500
2025-06-05	10.000	10.080	9.580	9.650	8.994	14,944,210
2025-06-04	10.360	10.360	9.660	10.060	9.376	18,597,689
2025-06-03	10.100	10.420	10.040	10.360	9.655	7,232,000
2025-06-02	10.220	10.360	9.950	10.320	9.618	2,629,600
2025-05-30	10.320	10.320	10.020	10.220	9.525	5,626,000
2025-05-29	10.460	10.520	10.280	10.320	9.618	3,881,000
2025-05-28	10.480	10.640	10.140	10.380	9.674	6,059,750
2025-05-27	10.260	10.380	10.160	10.320	9.618	4,634,400
2025-05-26	10.760	10.760	10.200	10.260	9.562	10,285,650
2025-05-23	10.840	10.940	10.620	10.760	10.028	3,051,893
2025-05-22	11.120	11.120	10.780	10.840	10.103	3,798,533
2025-05-21	11.140	11.220	10.900	11.000	10.252	7,787,206
2025-05-20	10.900	11.180	10.760	11.040	10.289	8,586,554
2025-05-19	10.200	10.860	10.180	10.760	10.028	8,788,351
2025-05-16	10.060	10.400	10.060	10.240	9.543	5,911,000
2025-05-15	10.480	10.560	10.340	10.420	9.711	2,774,485
2025-05-14	10.420	10.540	10.140	10.420	9.711	8,516,800
2025-05-13	10.580	10.820	10.360	10.420	9.711	6,862,669
2025-05-12	10.280	10.740	10.100	10.660	9.935	14,699,970
2025-05-09	9.830	10.420	9.790	10.280	9.581	12,801,590
2025-05-08	9.520	9.940	9.470	9.810	9.143	16,038,580
2025-05-07	9.920	10.040	9.520	9.600	8.947	12,825,730

← NewerPage 6 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.