TCL Multimedia Technology Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 5.900 | 6.040 | 5.710 | 5.940 | 5.536 | 6,584,468 |
| 2024-11-04 | 5.620 | 5.850 | 5.500 | 5.800 | 5.406 | 5,190,000 |
| 2024-11-01 | 5.500 | 5.620 | 5.460 | 5.560 | 5.182 | 3,421,300 |
| 2024-10-31 | 5.540 | 5.610 | 5.420 | 5.520 | 5.145 | 3,682,419 |
| 2024-10-30 | 5.600 | 5.600 | 5.330 | 5.490 | 5.117 | 9,853,386 |
| 2024-10-29 | 5.830 | 5.860 | 5.410 | 5.480 | 5.107 | 7,095,732 |
| 2024-10-28 | 5.700 | 5.900 | 5.640 | 5.780 | 5.387 | 10,368,870 |
| 2024-10-25 | 5.950 | 5.950 | 5.650 | 5.700 | 5.312 | 3,211,397 |
| 2024-10-24 | 5.940 | 6.060 | 5.690 | 5.720 | 5.331 | 7,249,920 |
| 2024-10-23 | 5.600 | 5.990 | 5.470 | 5.970 | 5.564 | 15,980,170 |
| 2024-10-22 | 5.300 | 5.620 | 5.270 | 5.500 | 5.126 | 5,017,047 |
| 2024-10-21 | 5.150 | 5.430 | 5.100 | 5.300 | 4.940 | 5,127,000 |
| 2024-10-18 | 5.060 | 5.360 | 4.940 | 5.340 | 4.977 | 9,217,711 |
| 2024-10-17 | 4.810 | 5.180 | 4.810 | 4.930 | 4.595 | 4,438,000 |
| 2024-10-16 | 4.800 | 5.010 | 4.720 | 4.990 | 4.651 | 5,343,393 |
| 2024-10-15 | 5.000 | 5.030 | 4.800 | 4.830 | 4.501 | 12,586,800 |
| 2024-10-14 | 5.210 | 5.280 | 4.870 | 5.000 | 4.660 | 10,753,450 |
| 2024-10-10 | 5.450 | 5.450 | 5.090 | 5.150 | 4.800 | 20,420,320 |
| 2024-10-09 | 5.690 | 5.690 | 5.130 | 5.250 | 4.893 | 11,665,800 |
| 2024-10-08 | 6.000 | 6.020 | 5.120 | 5.450 | 5.079 | 24,887,650 |
| 2024-10-07 | 5.790 | 5.990 | 5.700 | 5.910 | 5.508 | 4,663,138 |
| 2024-10-04 | 5.690 | 5.800 | 5.520 | 5.790 | 5.396 | 3,885,372 |
| 2024-10-03 | 5.960 | 5.990 | 5.350 | 5.580 | 5.200 | 6,212,310 |
| 2024-10-02 | 5.730 | 5.980 | 5.670 | 5.940 | 5.536 | 5,359,587 |
| 2024-09-30 | 5.750 | 6.040 | 5.620 | 5.730 | 5.340 | 20,929,170 |
| 2024-09-27 | 5.200 | 5.650 | 5.100 | 5.600 | 5.219 | 23,914,939 |
| 2024-09-26 | 4.700 | 5.030 | 4.680 | 5.000 | 4.660 | 24,807,270 |
| 2024-09-25 | 5.360 | 5.470 | 4.450 | 4.570 | 4.259 | 61,759,793 |
| 2024-09-24 | 5.340 | 5.380 | 5.020 | 5.220 | 4.865 | 10,966,420 |
| 2024-09-23 | 5.200 | 5.440 | 5.140 | 5.250 | 4.893 | 8,469,600 |
| 2024-09-20 | 5.000 | 5.260 | 4.960 | 5.100 | 4.753 | 7,736,607 |
| 2024-09-19 | 4.700 | 5.190 | 4.700 | 4.990 | 4.651 | 5,953,000 |
| 2024-09-17 | 4.740 | 4.810 | 4.670 | 4.670 | 4.352 | 1,061,000 |
| 2024-09-16 | 4.930 | 4.930 | 4.780 | 4.810 | 4.483 | 1,125,000 |
| 2024-09-13 | 4.810 | 5.010 | 4.710 | 4.930 | 4.595 | 2,726,586 |
| 2024-09-12 | 4.600 | 4.870 | 4.600 | 4.780 | 4.455 | 3,592,034 |
| 2024-09-11 | 4.530 | 4.750 | 4.470 | 4.670 | 4.352 | 3,637,000 |
| 2024-09-10 | 4.680 | 4.700 | 4.510 | 4.570 | 4.259 | 4,191,878 |
| 2024-09-09 | 4.820 | 4.820 | 4.530 | 4.670 | 4.352 | 5,157,778 |
| 2024-09-05 | 4.900 | 4.900 | 4.710 | 4.820 | 4.492 | 3,390,000 |
| 2024-09-04 | 4.790 | 4.920 | 4.750 | 4.820 | 4.492 | 4,730,000 |
| 2024-09-03 | 4.570 | 4.810 | 4.550 | 4.790 | 4.464 | 4,230,007 |
| 2024-09-02 | 4.710 | 4.710 | 4.510 | 4.580 | 4.268 | 6,017,400 |
| 2024-08-30 | 4.460 | 4.830 | 4.460 | 4.660 | 4.343 | 5,977,000 |
| 2024-08-29 | 4.420 | 4.510 | 4.360 | 4.500 | 4.194 | 2,095,800 |
| 2024-08-28 | 4.520 | 4.610 | 4.350 | 4.400 | 4.101 | 6,533,000 |
| 2024-08-27 | 4.680 | 4.720 | 4.420 | 4.560 | 4.250 | 6,748,000 |
| 2024-08-26 | 4.560 | 4.920 | 4.560 | 4.710 | 4.390 | 10,331,200 |
| 2024-08-23 | 4.680 | 4.680 | 4.410 | 4.560 | 4.250 | 7,729,000 |
| 2024-08-22 | 4.490 | 4.680 | 4.360 | 4.680 | 4.362 | 4,317,338 |
| 2024-08-21 | 4.510 | 4.510 | 4.360 | 4.460 | 4.157 | 3,178,520 |
| 2024-08-20 | 4.680 | 4.680 | 4.410 | 4.500 | 4.194 | 6,924,480 |
| 2024-08-19 | 4.590 | 4.710 | 4.590 | 4.650 | 4.334 | 2,784,741 |
| 2024-08-16 | 4.500 | 4.620 | 4.500 | 4.550 | 4.241 | 2,691,000 |
| 2024-08-15 | 4.510 | 4.600 | 4.480 | 4.560 | 4.250 | 3,061,000 |
| 2024-08-14 | 4.790 | 4.790 | 4.510 | 4.580 | 4.268 | 2,397,000 |
| 2024-08-13 | 4.830 | 4.850 | 4.610 | 4.700 | 4.380 | 3,164,000 |
| 2024-08-12 | 4.690 | 4.880 | 4.690 | 4.850 | 4.520 | 2,681,000 |
| 2024-08-09 | 4.610 | 4.840 | 4.610 | 4.720 | 4.399 | 2,192,482 |
| 2024-08-08 | 4.650 | 4.700 | 4.410 | 4.640 | 4.324 | 5,533,800 |
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.