TCL Electronics Holdings Limited (HKG:1070)
Hong Kong · Delayed Price · Currency is HKD 12.34
+0.86 (7.49%)
Mar 6, 2026, 4:08 PM HKT
TCL Electronics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.47 | 12.45 | 11.38 | 12.34 | 12.34 | 7.49% | 9,515,581 |
| Mar 5, 2026 | 11.70 | 11.82 | 11.40 | 11.48 | 11.48 | 1.77% | 5,366,300 |
| Mar 4, 2026 | 11.33 | 11.52 | 11.11 | 11.28 | 11.28 | -1.23% | 5,330,186 |
| Mar 3, 2026 | 12.15 | 12.15 | 11.32 | 11.42 | 11.42 | -4.19% | 5,545,575 |
| Mar 2, 2026 | 12.15 | 12.20 | 11.80 | 11.92 | 11.92 | -2.93% | 6,532,602 |
| Feb 27, 2026 | 11.95 | 12.31 | 11.75 | 12.28 | 12.28 | 2.76% | 4,732,887 |
| Feb 26, 2026 | 12.48 | 12.48 | 11.85 | 11.95 | 11.95 | -3.86% | 10,749,000 |
| Feb 25, 2026 | 13.00 | 13.30 | 12.32 | 12.43 | 12.43 | -3.87% | 7,959,900 |
| Feb 24, 2026 | 12.80 | 13.04 | 12.60 | 12.93 | 12.93 | 1.41% | 4,617,000 |
| Feb 23, 2026 | 12.60 | 12.88 | 12.35 | 12.75 | 12.75 | 2.82% | 1,701,000 |
| Feb 20, 2026 | 12.65 | 12.65 | 12.33 | 12.40 | 12.40 | -1.74% | 1,780,733 |
| Feb 16, 2026 | 12.68 | 12.68 | 12.40 | 12.62 | 12.62 | 0.24% | 1,056,000 |
| Feb 13, 2026 | 12.57 | 12.71 | 12.40 | 12.59 | 12.59 | -0.08% | 3,631,788 |
| Feb 12, 2026 | 12.70 | 12.78 | 12.30 | 12.60 | 12.60 | -0.79% | 3,763,029 |
| Feb 11, 2026 | 13.05 | 13.05 | 12.51 | 12.70 | 12.70 | -0.78% | 3,470,501 |
| Feb 10, 2026 | 12.36 | 13.07 | 12.26 | 12.80 | 12.80 | 4.07% | 6,799,207 |
| Feb 9, 2026 | 12.90 | 13.10 | 12.23 | 12.30 | 12.30 | -1.99% | 7,100,126 |
| Feb 6, 2026 | 12.43 | 12.85 | 12.22 | 12.55 | 12.55 | 0.97% | 7,885,900 |
| Feb 5, 2026 | 12.77 | 12.77 | 12.31 | 12.43 | 12.43 | -1.35% | 5,463,603 |
| Feb 4, 2026 | 12.50 | 12.70 | 12.13 | 12.60 | 12.60 | 1.61% | 7,869,114 |
| Feb 3, 2026 | 11.50 | 12.40 | 11.50 | 12.40 | 12.40 | 5.98% | 8,504,600 |
| Feb 2, 2026 | 11.99 | 11.99 | 11.38 | 11.70 | 11.70 | -2.58% | 11,321,920 |
| Jan 30, 2026 | 12.02 | 12.19 | 11.85 | 12.01 | 12.01 | -0.08% | 9,775,200 |
| Jan 29, 2026 | 12.38 | 12.38 | 11.98 | 12.02 | 12.02 | -2.91% | 9,808,767 |
| Jan 28, 2026 | 12.52 | 12.65 | 12.30 | 12.38 | 12.38 | -1.12% | 7,549,384 |
| Jan 27, 2026 | 12.89 | 13.01 | 12.47 | 12.52 | 12.52 | -2.64% | 6,733,577 |
| Jan 26, 2026 | 12.29 | 13.06 | 11.97 | 12.86 | 12.86 | 4.64% | 19,468,660 |
| Jan 23, 2026 | 12.23 | 12.63 | 12.16 | 12.29 | 12.29 | 0.49% | 11,878,310 |
| Jan 22, 2026 | 12.53 | 12.67 | 11.97 | 12.23 | 12.23 | -2.16% | 15,390,720 |
| Jan 21, 2026 | 12.52 | 12.92 | 11.51 | 12.50 | 12.50 | 14.78% | 55,749,780 |
| Jan 20, 2026 | 11.17 | 11.69 | 10.85 | 10.89 | 10.89 | -2.51% | 14,650,470 |
| Jan 19, 2026 | 10.20 | 11.20 | 10.06 | 11.17 | 11.17 | 13.40% | 25,343,870 |
| Jan 16, 2026 | 9.97 | 9.97 | 9.80 | 9.85 | 9.85 | -0.51% | 3,981,000 |
| Jan 15, 2026 | 9.97 | 10.03 | 9.84 | 9.90 | 9.90 | -0.70% | 5,296,000 |
| Jan 14, 2026 | 10.14 | 10.14 | 9.88 | 9.97 | 9.97 | -0.40% | 7,584,230 |
| Jan 13, 2026 | 10.29 | 10.42 | 9.82 | 10.01 | 10.01 | -2.63% | 9,174,979 |
| Jan 12, 2026 | 10.53 | 10.56 | 10.23 | 10.28 | 10.28 | -2.19% | 4,969,451 |
| Jan 9, 2026 | 10.46 | 10.67 | 10.42 | 10.51 | 10.51 | 0.10% | 3,346,000 |
| Jan 8, 2026 | 10.49 | 10.67 | 10.36 | 10.50 | 10.50 | 0.10% | 5,638,500 |
| Jan 7, 2026 | 10.47 | 10.55 | 10.24 | 10.49 | 10.49 | 1.65% | 3,584,817 |
| Jan 6, 2026 | 10.23 | 10.53 | 10.20 | 10.32 | 10.32 | 0.88% | 3,720,755 |
| Jan 5, 2026 | 10.56 | 10.61 | 10.22 | 10.23 | 10.23 | -2.29% | 5,221,200 |
| Jan 2, 2026 | 10.38 | 10.53 | 10.33 | 10.47 | 10.47 | 0.87% | 756,098 |
| 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 |