TCL Multimedia Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 9.920 | 10.040 | 9.520 | 9.600 | 8.947 | 12,825,730 |
| 2025-05-06 | 10.000 | 10.460 | 9.830 | 9.920 | 9.245 | 12,272,950 |
| 2025-05-02 | 9.630 | 10.080 | 9.630 | 9.960 | 9.283 | 5,568,014 |
| 2025-04-30 | 9.720 | 10.620 | 9.620 | 9.810 | 9.143 | 35,241,391 |
| 2025-04-29 | 9.500 | 9.770 | 9.330 | 9.670 | 9.012 | 11,219,900 |
| 2025-04-28 | 8.950 | 9.550 | 8.790 | 9.440 | 8.798 | 16,401,439 |
| 2025-04-25 | 9.210 | 9.210 | 8.750 | 8.850 | 8.248 | 9,959,333 |
| 2025-04-24 | 8.900 | 9.290 | 8.760 | 9.210 | 8.584 | 22,749,971 |
| 2025-04-23 | 8.490 | 9.010 | 8.490 | 8.840 | 8.239 | 21,143,570 |
| 2025-04-22 | 8.150 | 8.670 | 8.150 | 8.360 | 7.791 | 18,725,189 |
| 2025-04-17 | 8.200 | 8.260 | 7.870 | 8.150 | 7.596 | 16,295,040 |
| 2025-04-16 | 8.170 | 8.170 | 7.760 | 8.080 | 7.530 | 16,500,730 |
| 2025-04-15 | 8.210 | 8.290 | 7.880 | 8.170 | 7.614 | 13,738,910 |
| 2025-04-14 | 8.340 | 8.420 | 8.040 | 8.100 | 7.549 | 23,928,779 |
| 2025-04-11 | 8.180 | 8.200 | 7.710 | 7.950 | 7.409 | 45,163,000 |
| 2025-04-10 | 7.520 | 9.220 | 7.520 | 8.230 | 7.670 | 74,891,914 |
| 2025-04-09 | 6.410 | 6.650 | 6.090 | 6.540 | 6.095 | 40,151,000 |
| 2025-04-08 | 7.080 | 7.080 | 6.400 | 6.650 | 6.198 | 32,798,031 |
| 2025-04-07 | 7.200 | 7.380 | 6.720 | 6.790 | 6.328 | 39,288,078 |
| 2025-04-03 | 8.550 | 8.550 | 7.370 | 8.200 | 7.642 | 47,420,719 |
| 2025-04-02 | 9.200 | 9.310 | 8.970 | 9.030 | 8.416 | 13,181,720 |
| 2025-04-01 | 9.400 | 9.680 | 9.100 | 9.260 | 8.630 | 15,485,540 |
| 2025-03-31 | 9.000 | 9.400 | 8.910 | 9.370 | 8.733 | 17,291,189 |
| 2025-03-28 | 9.300 | 9.500 | 9.070 | 9.400 | 8.761 | 14,132,390 |
| 2025-03-27 | 8.890 | 9.400 | 8.890 | 9.230 | 8.602 | 19,821,330 |
| 2025-03-26 | 8.810 | 8.970 | 8.620 | 8.860 | 8.257 | 10,586,400 |
| 2025-03-25 | 8.910 | 9.400 | 8.720 | 8.820 | 8.220 | 32,606,119 |
| 2025-03-24 | 8.000 | 9.000 | 7.820 | 8.900 | 8.295 | 47,444,441 |
| 2025-03-21 | 8.160 | 8.170 | 7.680 | 7.840 | 7.307 | 16,440,869 |
| 2025-03-20 | 8.080 | 8.300 | 8.000 | 8.290 | 7.726 | 15,620,110 |
| 2025-03-19 | 7.920 | 8.050 | 7.750 | 8.030 | 7.484 | 12,401,090 |
| 2025-03-18 | 7.600 | 7.980 | 7.450 | 7.920 | 7.381 | 10,014,170 |
| 2025-03-17 | 7.500 | 7.700 | 7.300 | 7.520 | 7.009 | 7,042,000 |
| 2025-03-14 | 7.350 | 7.570 | 7.280 | 7.500 | 6.990 | 8,558,532 |
| 2025-03-13 | 7.470 | 7.500 | 7.270 | 7.380 | 6.878 | 6,060,000 |
| 2025-03-12 | 8.020 | 8.020 | 7.370 | 7.460 | 6.953 | 9,515,500 |
| 2025-03-11 | 7.250 | 7.600 | 7.150 | 7.530 | 7.018 | 7,765,066 |
| 2025-03-10 | 7.300 | 7.510 | 7.230 | 7.370 | 6.869 | 5,543,000 |
| 2025-03-07 | 7.500 | 7.500 | 7.260 | 7.290 | 6.794 | 7,774,000 |
| 2025-03-06 | 7.470 | 7.600 | 7.320 | 7.540 | 7.027 | 8,216,600 |
| 2025-03-05 | 7.220 | 7.470 | 7.220 | 7.410 | 6.906 | 5,461,500 |
| 2025-03-04 | 7.230 | 7.460 | 7.140 | 7.250 | 6.757 | 4,062,590 |
| 2025-03-03 | 7.060 | 7.490 | 7.060 | 7.360 | 6.859 | 11,533,000 |
| 2025-02-28 | 7.580 | 7.580 | 7.030 | 7.060 | 6.580 | 13,469,700 |
| 2025-02-27 | 7.510 | 7.800 | 7.370 | 7.610 | 7.092 | 8,309,097 |
| 2025-02-26 | 7.620 | 7.660 | 7.350 | 7.510 | 6.999 | 15,106,310 |
| 2025-02-25 | 7.500 | 7.720 | 7.380 | 7.610 | 7.092 | 9,187,552 |
| 2025-02-24 | 7.760 | 7.760 | 7.330 | 7.620 | 7.102 | 13,673,490 |
| 2025-02-21 | 7.650 | 7.800 | 7.010 | 7.760 | 7.232 | 20,043,900 |
| 2025-02-20 | 7.600 | 8.000 | 7.450 | 7.560 | 7.046 | 19,602,760 |
| 2025-02-19 | 7.380 | 7.600 | 7.250 | 7.520 | 7.009 | 23,649,881 |
| 2025-02-18 | 6.900 | 7.500 | 6.830 | 7.340 | 6.841 | 37,942,070 |
| 2025-02-17 | 6.590 | 6.700 | 6.210 | 6.580 | 6.132 | 8,048,700 |
| 2025-02-14 | 6.690 | 6.750 | 6.500 | 6.590 | 6.142 | 8,419,314 |
| 2025-02-13 | 6.890 | 6.900 | 6.540 | 6.560 | 6.114 | 8,013,700 |
| 2025-02-12 | 6.800 | 7.020 | 6.650 | 6.870 | 6.403 | 8,971,110 |
| 2025-02-11 | 6.930 | 6.930 | 6.700 | 6.740 | 6.282 | 6,158,200 |
| 2025-02-10 | 6.650 | 7.000 | 6.640 | 6.920 | 6.449 | 11,588,200 |
| 2025-02-07 | 6.710 | 6.730 | 6.460 | 6.600 | 6.151 | 11,290,840 |
| 2025-02-06 | 6.730 | 7.100 | 6.660 | 6.710 | 6.254 | 11,486,000 |
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.