TCL Multimedia Technology Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	16.460	16.870	16.200	16.280	16.280	4,427,354
2026-10-15	16.510	16.940	16.330	16.460	16.460	6,615,301
2026-10-14	17.270	17.270	16.580	16.680	16.680	5,128,086
2026-10-13	17.400	17.750	16.820	17.270	17.270	6,443,867
2026-10-12	17.100	17.790	17.060	17.750	17.750	8,627,518
2026-10-09	17.290	17.500	16.600	17.080	17.080	5,622,000
2026-10-08	18.000	18.000	17.110	17.180	17.180	3,359,500
2026-10-07	18.200	18.230	17.870	18.000	18.000	2,445,108
2026-10-06	17.570	17.870	17.520	17.700	17.700	2,412,444
2026-10-05	17.550	17.690	17.280	17.560	17.560	895,920
2026-10-02	17.500	17.810	17.400	17.550	17.550	2,811,650
2026-09-30	17.600	17.980	17.410	17.600	17.600	6,584,517
2026-09-29	16.820	17.860	16.560	17.830	17.830	10,289,328
2026-09-28	16.740	17.080	16.330	16.790	16.790	4,558,798
2026-09-25	16.720	16.880	16.250	16.460	16.460	1,925,200
2026-09-24	16.750	16.870	16.560	16.800	16.800	4,798,000
2026-09-23	16.560	16.740	16.300	16.580	16.580	3,190,543
2026-09-22	16.450	16.650	16.040	16.560	16.560	7,139,376
2026-09-21	17.300	17.300	16.270	16.560	16.560	10,248,380
2026-09-18	16.930	17.450	16.870	17.220	17.220	6,282,377
2026-09-17	17.300	17.300	16.700	16.930	16.930	2,984,000
2026-09-16	17.120	17.120	16.650	16.990	16.990	4,129,950
2026-09-15	17.400	17.400	16.770	16.920	16.920	4,624,520
2026-09-14	17.330	17.490	16.990	17.200	17.200	2,889,525
2026-09-11	17.200	17.200	16.730	17.100	17.100	3,837,661
2026-09-10	17.230	17.430	16.580	17.200	17.200	5,166,821
2026-09-09	16.540	16.950	16.410	16.730	16.730	3,247,929
2026-09-08	16.800	16.930	16.520	16.650	16.650	3,147,426
2026-09-07	17.240	17.500	16.850	16.900	16.900	2,630,179
2026-09-04	17.370	17.670	17.170	17.170	17.170	2,564,250
2026-09-03	17.080	17.710	17.080	17.510	17.510	7,052,803
2026-09-02	17.250	17.410	16.840	17.110	17.110	5,438,834
2026-09-01	16.790	17.490	16.560	17.200	17.200	14,035,261
2026-08-31	15.660	17.160	15.340	16.750	16.750	17,804,021
2026-08-28	15.650	15.920	15.310	15.650	15.650	7,789,058
2026-08-27	15.800	15.860	15.600	15.650	15.650	3,595,000
2026-08-26	15.800	15.950	15.630	15.800	15.800	2,820,896
2026-08-25	16.070	16.130	15.440	15.650	15.650	5,411,037
2026-08-24	16.030	16.140	15.790	16.070	16.070	2,492,874
2026-08-21	15.990	16.220	15.930	15.990	15.990	5,879,033
2026-08-20	15.670	16.170	15.670	15.900	15.900	4,779,182
2026-08-19	15.700	16.230	15.700	16.070	16.070	3,276,180
2026-08-18	16.250	16.250	15.440	15.770	15.770	9,342,281
2026-08-17	16.090	16.260	15.830	16.210	16.210	4,365,413
2026-08-14	16.280	16.280	16.000	16.090	16.090	3,198,405
2026-08-13	16.420	16.520	16.020	16.100	16.100	3,953,358
2026-08-12	16.460	16.460	16.000	16.320	16.320	3,569,013
2026-08-11	16.700	16.950	16.400	16.460	16.460	4,517,932
2026-08-10	16.500	16.700	16.010	16.700	16.700	5,148,420
2026-08-07	16.510	16.700	16.080	16.350	16.350	6,734,018
2026-08-06	16.750	16.870	16.370	16.550	16.550	8,005,146
2026-08-05	15.810	16.780	15.810	16.750	16.750	9,253,355
2026-08-04	16.100	16.200	15.780	15.970	15.970	6,368,840
2026-08-03	15.870	16.170	15.810	16.120	16.120	3,686,775
2026-07-31	15.940	16.400	15.700	16.170	16.170	6,874,650
2026-07-30	16.120	16.180	15.590	15.940	15.940	7,302,281
2026-07-29	15.800	16.270	15.640	16.220	16.220	6,306,584
2026-07-28	15.750	15.910	15.430	15.720	15.720	6,398,731
2026-07-27	16.180	16.430	15.720	15.900	15.900	8,609,528
2026-07-24	16.000	16.600	15.760	16.260	16.260	15,075,905

Page 1 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.