TCL Electronics Holdings Limited (HKG:1070)
Hong Kong · Delayed Price · Currency is HKD 10.45
+0.07 (0.67%)
Jan 2, 2026, 3:59 PM HKT
TCL Electronics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 10.33 | 10.48 | 10.30 | 10.38 | 10.38 | 0.68% | 1,981,000 |
| Dec 30, 2025 | 10.25 | 10.40 | 10.12 | 10.31 | 10.31 | -0.39% | 2,379,000 |
| Dec 29, 2025 | 10.76 | 10.88 | 10.15 | 10.35 | 10.35 | -3.81% | 8,312,674 |
| Dec 24, 2025 | 10.71 | 10.78 | 10.55 | 10.76 | 10.76 | 0.19% | 2,544,505 |
| Dec 23, 2025 | 10.91 | 11.08 | 10.66 | 10.74 | 10.74 | -2.72% | 3,826,673 |
| Dec 22, 2025 | 11.02 | 11.17 | 10.81 | 11.04 | 11.04 | -0.63% | 4,985,894 |
| Dec 19, 2025 | 10.82 | 11.14 | 10.82 | 11.11 | 11.11 | 3.16% | 6,771,000 |
| Dec 18, 2025 | 11.11 | 11.34 | 10.72 | 10.77 | 10.77 | -3.06% | 7,140,220 |
| Dec 17, 2025 | 11.35 | 11.35 | 10.92 | 11.11 | 11.11 | 1.09% | 4,483,200 |
| Dec 16, 2025 | 11.01 | 11.16 | 10.87 | 10.99 | 10.99 | -1.43% | 4,084,000 |
| Dec 15, 2025 | 11.30 | 11.44 | 11.05 | 11.15 | 11.15 | -1.93% | 5,374,975 |
| Dec 12, 2025 | 11.02 | 11.44 | 11.02 | 11.37 | 11.37 | 3.65% | 6,679,580 |
| Dec 11, 2025 | 10.94 | 11.04 | 10.80 | 10.97 | 10.97 | 0.27% | 4,151,000 |
| Dec 10, 2025 | 11.00 | 11.08 | 10.77 | 10.94 | 10.94 | -1.17% | 3,503,076 |
| Dec 9, 2025 | 11.27 | 11.43 | 10.97 | 11.07 | 11.07 | -1.77% | 7,862,566 |
| Dec 8, 2025 | 11.11 | 11.33 | 10.73 | 11.27 | 11.27 | 1.62% | 10,698,690 |
| Dec 5, 2025 | 10.98 | 11.16 | 10.86 | 11.09 | 11.09 | 0.91% | 5,713,806 |
| Dec 4, 2025 | 11.13 | 11.56 | 10.90 | 10.99 | 10.99 | -0.72% | 10,656,850 |
| Dec 3, 2025 | 10.71 | 11.18 | 10.64 | 11.07 | 11.07 | 3.36% | 13,253,500 |
| Dec 2, 2025 | 10.21 | 10.77 | 10.21 | 10.71 | 10.71 | 5.52% | 11,637,730 |
| Dec 1, 2025 | 10.19 | 10.28 | 10.01 | 10.15 | 10.15 | -0.68% | 6,766,280 |
| Nov 28, 2025 | 10.11 | 10.42 | 10.11 | 10.22 | 10.22 | -0.97% | 5,425,281 |
| Nov 27, 2025 | 9.76 | 10.49 | 9.62 | 10.32 | 10.32 | 6.39% | 11,795,930 |
| Nov 26, 2025 | 9.72 | 9.85 | 9.55 | 9.70 | 9.70 | -0.21% | 5,337,000 |
| Nov 25, 2025 | 9.81 | 10.03 | 9.62 | 9.72 | 9.72 | -0.92% | 4,283,000 |
| Nov 24, 2025 | 9.65 | 9.87 | 9.60 | 9.81 | 9.81 | 3.05% | 7,380,953 |
| Nov 21, 2025 | 9.42 | 9.66 | 9.26 | 9.52 | 9.52 | 0.21% | 6,751,100 |
| Nov 20, 2025 | 9.71 | 9.71 | 9.41 | 9.50 | 9.50 | -1.45% | 4,268,300 |
| Nov 19, 2025 | 9.67 | 9.79 | 9.49 | 9.64 | 9.64 | -0.31% | 6,451,800 |
| Nov 18, 2025 | 10.28 | 10.29 | 9.62 | 9.67 | 9.67 | -6.03% | 9,339,235 |
| Nov 17, 2025 | 10.05 | 10.36 | 9.97 | 10.29 | 10.29 | 1.08% | 10,886,780 |
| Nov 14, 2025 | 9.73 | 10.23 | 9.73 | 10.18 | 10.18 | 2.31% | 10,011,060 |
| Nov 13, 2025 | 9.84 | 10.06 | 9.78 | 9.95 | 9.95 | 0.81% | 10,776,320 |
| Nov 12, 2025 | 9.55 | 9.88 | 9.40 | 9.87 | 9.87 | 4.78% | 8,592,300 |
| Nov 11, 2025 | 9.19 | 9.47 | 9.19 | 9.42 | 9.42 | 3.06% | 5,423,916 |
| Nov 10, 2025 | 9.25 | 9.34 | 9.03 | 9.14 | 9.14 | -0.98% | 8,565,000 |
| Nov 7, 2025 | 9.26 | 9.32 | 9.14 | 9.23 | 9.23 | -0.32% | 4,320,463 |
| Nov 6, 2025 | 9.19 | 9.36 | 9.13 | 9.26 | 9.26 | 1.76% | 3,747,000 |
| Nov 5, 2025 | 9.18 | 9.18 | 8.91 | 9.10 | 9.10 | -1.30% | 5,851,481 |
| Nov 4, 2025 | 9.30 | 9.33 | 9.18 | 9.22 | 9.22 | -0.54% | 4,129,249 |
| Nov 3, 2025 | 9.27 | 9.33 | 9.14 | 9.27 | 9.27 | 0.43% | 5,730,000 |
| Oct 31, 2025 | 9.26 | 9.44 | 9.22 | 9.23 | 9.23 | -0.75% | 5,578,597 |
| Oct 30, 2025 | 9.70 | 9.70 | 9.24 | 9.30 | 9.30 | -2.31% | 8,170,000 |
| Oct 28, 2025 | 9.68 | 9.76 | 9.47 | 9.52 | 9.52 | -0.52% | 5,411,359 |
| Oct 27, 2025 | 9.54 | 9.62 | 9.44 | 9.57 | 9.57 | 1.59% | 5,814,000 |
| Oct 24, 2025 | 9.50 | 9.63 | 9.37 | 9.42 | 9.42 | 0.32% | 8,954,038 |
| Oct 23, 2025 | 9.31 | 9.43 | 9.10 | 9.39 | 9.39 | -0.21% | 8,964,382 |
| Oct 22, 2025 | 9.62 | 9.62 | 9.26 | 9.41 | 9.41 | -1.88% | 7,027,000 |
| Oct 21, 2025 | 9.78 | 9.79 | 9.56 | 9.59 | 9.59 | -0.21% | 4,793,800 |
| Oct 20, 2025 | 9.74 | 9.93 | 9.58 | 9.61 | 9.61 | 0.63% | 5,447,000 |