TCL Electronics Holdings Limited (HKG:1070)
Hong Kong · Delayed Price · Currency is HKD 10.72
+0.22 (2.10%)
Aug 29, 2025, 4:08 PM HKT
TCL Electronics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.53 | 10.98 | 10.53 | 10.82 | 10.82 | 3.05% | 9,754,765 |
| Aug 28, 2025 | 10.88 | 10.94 | 10.35 | 10.50 | 10.50 | -3.49% | 9,371,270 |
| Aug 27, 2025 | 10.26 | 11.30 | 10.18 | 10.88 | 10.88 | 6.88% | 36,212,371 |
| Aug 26, 2025 | 9.72 | 10.19 | 9.52 | 10.18 | 10.18 | 4.95% | 22,488,265 |
| Aug 25, 2025 | 9.70 | 10.19 | 9.52 | 9.70 | 9.70 | 3.41% | 16,657,000 |
| Aug 22, 2025 | 9.60 | 9.61 | 9.25 | 9.38 | 9.38 | -1.47% | 15,267,822 |
| Aug 21, 2025 | 9.45 | 9.58 | 9.42 | 9.52 | 9.52 | 0.32% | 8,052,401 |
| Aug 20, 2025 | 9.40 | 9.49 | 9.21 | 9.49 | 9.49 | 1.28% | 8,297,458 |
| Aug 19, 2025 | 9.46 | 9.51 | 9.32 | 9.37 | 9.37 | -0.85% | 5,631,634 |
| Aug 18, 2025 | 9.46 | 9.59 | 9.41 | 9.45 | 9.45 | -0.11% | 8,240,200 |
| Aug 15, 2025 | 9.63 | 9.63 | 9.32 | 9.46 | 9.46 | -1.15% | 9,159,400 |
| Aug 14, 2025 | 9.60 | 9.76 | 9.46 | 9.57 | 9.57 | 0.21% | 13,093,969 |
| Aug 13, 2025 | 9.63 | 9.69 | 9.30 | 9.55 | 9.55 | - | 24,095,039 |
| Aug 12, 2025 | 9.56 | 9.65 | 9.48 | 9.55 | 9.55 | -0.10% | 11,364,000 |
| Aug 11, 2025 | 9.98 | 9.98 | 9.47 | 9.56 | 9.56 | -3.14% | 15,147,000 |
| Aug 8, 2025 | 10.06 | 10.16 | 9.71 | 9.87 | 9.87 | -1.60% | 11,806,900 |
| Aug 7, 2025 | 10.16 | 10.42 | 9.98 | 10.03 | 10.03 | -0.50% | 11,488,666 |
| Aug 6, 2025 | 10.26 | 10.36 | 9.93 | 10.08 | 10.08 | -2.89% | 15,955,480 |
| Aug 5, 2025 | 10.24 | 10.40 | 9.94 | 10.38 | 10.38 | 1.37% | 14,146,057 |
| Aug 4, 2025 | 9.97 | 10.27 | 9.86 | 10.24 | 10.24 | 2.71% | 7,663,000 |
| Aug 1, 2025 | 10.22 | 10.22 | 9.92 | 9.97 | 9.97 | -1.87% | 5,424,200 |
| Jul 31, 2025 | 10.42 | 10.46 | 9.98 | 10.16 | 10.16 | -2.50% | 12,840,089 |
| Jul 30, 2025 | 10.38 | 10.44 | 10.12 | 10.42 | 10.42 | 0.77% | 7,959,658 |
| Jul 29, 2025 | 10.00 | 10.44 | 9.88 | 10.34 | 10.34 | 4.55% | 14,283,226 |
| Jul 28, 2025 | 9.41 | 10.00 | 9.41 | 9.89 | 9.89 | 5.10% | 10,609,093 |
| Jul 25, 2025 | 9.55 | 9.68 | 9.34 | 9.41 | 9.41 | -2.89% | 11,092,131 |
| Jul 24, 2025 | 9.86 | 9.90 | 9.53 | 9.69 | 9.69 | -1.22% | 11,272,000 |
| Jul 23, 2025 | 10.28 | 10.42 | 9.71 | 9.81 | 9.81 | -4.57% | 16,167,470 |
| Jul 22, 2025 | 9.91 | 10.38 | 9.82 | 10.28 | 10.28 | 3.84% | 8,646,797 |
| Jul 21, 2025 | 10.66 | 10.66 | 9.85 | 9.90 | 9.90 | -6.43% | 18,119,031 |
| Jul 18, 2025 | 10.52 | 10.76 | 10.50 | 10.58 | 10.58 | -0.94% | 3,650,751 |
| Jul 17, 2025 | 10.08 | 10.74 | 10.08 | 10.68 | 10.68 | 5.95% | 13,182,675 |
| Jul 16, 2025 | 10.12 | 10.12 | 9.93 | 10.08 | 10.08 | 0.60% | 5,056,972 |
| Jul 15, 2025 | 9.94 | 10.10 | 9.88 | 10.02 | 10.02 | 0.70% | 2,558,369 |
| Jul 14, 2025 | 10.16 | 10.16 | 9.86 | 9.95 | 9.95 | -0.30% | 4,175,501 |
| Jul 11, 2025 | 9.87 | 10.16 | 9.87 | 9.98 | 9.98 | -1.19% | 7,769,762 |
| Jul 10, 2025 | 9.92 | 10.36 | 9.92 | 10.10 | 9.78 | 1.92% | 6,744,313 |
| Jul 9, 2025 | 10.14 | 10.14 | 9.86 | 9.91 | 9.60 | -2.27% | 5,831,124 |
| Jul 8, 2025 | 9.49 | 10.20 | 9.49 | 10.14 | 9.82 | 6.74% | 13,969,236 |
| Jul 7, 2025 | 9.54 | 9.72 | 9.43 | 9.50 | 9.20 | -1.25% | 3,935,476 |
| Jul 4, 2025 | 10.02 | 10.06 | 9.57 | 9.62 | 9.32 | -3.99% | 9,100,081 |
| Jul 3, 2025 | 9.70 | 10.06 | 9.65 | 10.02 | 9.70 | 2.87% | 7,858,171 |
| Jul 2, 2025 | 9.55 | 9.80 | 9.21 | 9.74 | 9.43 | 2.10% | 9,932,300 |
| Jun 30, 2025 | 9.34 | 9.56 | 9.22 | 9.54 | 9.24 | 2.14% | 7,702,744 |
| Jun 27, 2025 | 9.25 | 9.49 | 9.12 | 9.34 | 9.05 | 0.97% | 9,146,270 |
| Jun 26, 2025 | 9.30 | 9.42 | 9.15 | 9.25 | 8.96 | -1.28% | 3,908,279 |
| Jun 25, 2025 | 9.59 | 9.68 | 9.30 | 9.37 | 9.07 | -1.68% | 5,468,268 |
| Jun 24, 2025 | 9.33 | 9.65 | 9.30 | 9.53 | 9.23 | 2.03% | 4,480,754 |
| Jun 23, 2025 | 9.33 | 9.43 | 9.17 | 9.34 | 9.04 | 0.11% | 4,239,548 |
| Jun 20, 2025 | 9.20 | 9.41 | 9.17 | 9.33 | 9.03 | 1.41% | 19,018,931 |