TCL Multimedia Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 6.740 | 6.850 | 6.620 | 6.800 | 6.337 | 6,077,333 |
| 2025-02-04 | 6.850 | 6.910 | 6.680 | 6.820 | 6.356 | 2,660,288 |
| 2025-02-03 | 6.780 | 6.780 | 6.560 | 6.720 | 6.263 | 3,417,200 |
| 2025-01-28 | 6.840 | 6.880 | 6.720 | 6.780 | 6.319 | 1,333,000 |
| 2025-01-27 | 6.900 | 7.090 | 6.780 | 6.890 | 6.421 | 7,537,012 |
| 2025-01-24 | 6.750 | 6.930 | 6.650 | 6.860 | 6.393 | 6,728,000 |
| 2025-01-23 | 7.060 | 7.100 | 6.640 | 6.700 | 6.244 | 12,440,650 |
| 2025-01-22 | 7.030 | 7.180 | 6.760 | 7.020 | 6.543 | 15,180,000 |
| 2025-01-21 | 6.550 | 7.100 | 6.550 | 7.030 | 6.552 | 19,788,619 |
| 2025-01-20 | 6.800 | 6.800 | 6.510 | 6.550 | 6.104 | 8,484,987 |
| 2025-01-17 | 6.300 | 6.740 | 6.250 | 6.620 | 6.170 | 16,082,110 |
| 2025-01-16 | 5.900 | 6.320 | 5.870 | 6.260 | 5.834 | 10,686,430 |
| 2025-01-15 | 5.650 | 5.860 | 5.650 | 5.810 | 5.415 | 3,413,000 |
| 2025-01-14 | 5.600 | 5.900 | 5.580 | 5.830 | 5.433 | 7,843,400 |
| 2025-01-13 | 5.800 | 5.800 | 5.660 | 5.740 | 5.350 | 5,001,675 |
| 2025-01-10 | 5.710 | 6.010 | 5.690 | 5.830 | 5.433 | 9,785,000 |
| 2025-01-09 | 6.240 | 6.240 | 5.620 | 5.730 | 5.340 | 31,684,000 |
| 2025-01-08 | 6.220 | 6.390 | 6.160 | 6.310 | 5.881 | 7,447,500 |
| 2025-01-07 | 6.260 | 6.620 | 6.150 | 6.210 | 5.788 | 15,496,110 |
| 2025-01-06 | 6.180 | 6.330 | 6.040 | 6.280 | 5.853 | 3,310,500 |
| 2025-01-03 | 6.120 | 6.450 | 6.110 | 6.180 | 5.760 | 8,390,887 |
| 2025-01-02 | 6.400 | 6.400 | 6.060 | 6.240 | 5.816 | 7,264,009 |
| 2024-12-31 | 6.340 | 6.390 | 6.210 | 6.350 | 5.918 | 4,339,000 |
| 2024-12-30 | 6.180 | 6.440 | 6.180 | 6.280 | 5.853 | 5,792,575 |
| 2024-12-27 | 6.210 | 6.300 | 6.020 | 6.220 | 5.797 | 12,518,570 |
| 2024-12-24 | 6.190 | 6.270 | 6.080 | 6.210 | 5.788 | 2,052,700 |
| 2024-12-23 | 5.880 | 6.300 | 5.880 | 6.240 | 5.816 | 11,055,040 |
| 2024-12-20 | 6.030 | 6.200 | 5.860 | 5.940 | 5.536 | 11,245,050 |
| 2024-12-19 | 6.000 | 6.050 | 5.910 | 6.000 | 5.592 | 7,658,000 |
| 2024-12-18 | 6.140 | 6.210 | 6.040 | 6.080 | 5.666 | 4,993,174 |
| 2024-12-17 | 5.950 | 6.340 | 5.800 | 6.140 | 5.722 | 14,860,270 |
| 2024-12-16 | 6.030 | 6.050 | 5.740 | 5.850 | 5.452 | 8,265,000 |
| 2024-12-13 | 5.940 | 6.030 | 5.900 | 5.970 | 5.564 | 11,759,620 |
| 2024-12-12 | 5.610 | 6.050 | 5.590 | 5.940 | 5.536 | 19,379,721 |
| 2024-12-11 | 5.230 | 5.740 | 5.230 | 5.630 | 5.247 | 17,399,400 |
| 2024-12-10 | 5.300 | 5.420 | 5.220 | 5.240 | 4.884 | 8,977,000 |
| 2024-12-09 | 5.090 | 5.210 | 4.970 | 5.200 | 4.846 | 7,321,780 |
| 2024-12-06 | 5.190 | 5.190 | 5.050 | 5.080 | 4.734 | 5,043,000 |
| 2024-12-05 | 5.240 | 5.280 | 5.080 | 5.130 | 4.781 | 3,738,000 |
| 2024-12-04 | 5.240 | 5.300 | 5.200 | 5.220 | 4.865 | 2,714,000 |
| 2024-12-03 | 5.130 | 5.280 | 5.130 | 5.250 | 4.893 | 4,038,000 |
| 2024-12-02 | 5.160 | 5.220 | 5.060 | 5.150 | 4.800 | 2,348,000 |
| 2024-11-29 | 5.010 | 5.280 | 5.010 | 5.150 | 4.800 | 4,834,666 |
| 2024-11-28 | 5.190 | 5.220 | 5.010 | 5.060 | 4.716 | 4,154,200 |
| 2024-11-27 | 4.920 | 5.240 | 4.920 | 5.180 | 4.828 | 7,089,200 |
| 2024-11-26 | 5.000 | 5.050 | 4.850 | 4.900 | 4.567 | 16,456,600 |
| 2024-11-25 | 5.150 | 5.220 | 5.070 | 5.130 | 4.781 | 2,355,775 |
| 2024-11-22 | 5.240 | 5.300 | 5.110 | 5.130 | 4.781 | 4,735,000 |
| 2024-11-21 | 5.340 | 5.400 | 5.250 | 5.260 | 4.902 | 3,221,417 |
| 2024-11-20 | 5.380 | 5.390 | 5.260 | 5.340 | 4.977 | 2,157,000 |
| 2024-11-19 | 5.520 | 5.520 | 5.240 | 5.340 | 4.977 | 2,940,000 |
| 2024-11-18 | 5.140 | 5.520 | 5.140 | 5.420 | 5.051 | 12,726,200 |
| 2024-11-15 | 5.140 | 5.270 | 4.950 | 5.230 | 4.874 | 6,651,000 |
| 2024-11-14 | 5.200 | 5.340 | 5.040 | 5.060 | 4.716 | 7,691,000 |
| 2024-11-13 | 5.190 | 5.340 | 5.140 | 5.320 | 4.958 | 6,548,567 |
| 2024-11-12 | 5.270 | 5.330 | 5.100 | 5.210 | 4.856 | 9,046,000 |
| 2024-11-11 | 5.250 | 5.280 | 5.090 | 5.160 | 4.809 | 15,195,000 |
| 2024-11-08 | 5.520 | 5.590 | 5.200 | 5.290 | 4.930 | 14,455,000 |
| 2024-11-07 | 5.610 | 5.620 | 5.200 | 5.470 | 5.098 | 15,988,000 |
| 2024-11-06 | 5.850 | 6.100 | 5.580 | 5.600 | 5.219 | 10,681,140 |
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.