TCL Electronics Holdings Limited (HKG:1070)
Hong Kong · Delayed Price · Currency is HKD 9.61
+0.06 (0.63%)
Oct 20, 2025, 4:08 PM HKT
TCL Electronics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 9.89 | 9.96 | 9.42 | 9.55 | 9.55 | -3.44% | 9,274,000 |
| Oct 16, 2025 | 10.01 | 10.05 | 9.81 | 9.89 | 9.89 | -1.00% | 3,027,000 |
| Oct 15, 2025 | 9.81 | 10.01 | 9.79 | 9.99 | 9.99 | 1.83% | 6,673,773 |
| Oct 14, 2025 | 10.32 | 10.35 | 9.70 | 9.81 | 9.81 | -4.76% | 8,889,000 |
| Oct 13, 2025 | 10.05 | 10.34 | 9.68 | 10.30 | 10.30 | -1.06% | 9,390,288 |
| Oct 10, 2025 | 10.90 | 10.90 | 10.27 | 10.41 | 10.41 | -3.52% | 8,129,287 |
| Oct 9, 2025 | 10.60 | 11.00 | 10.60 | 10.79 | 10.79 | 1.22% | 5,239,528 |
| Oct 8, 2025 | 10.82 | 10.90 | 10.56 | 10.66 | 10.66 | -1.20% | 1,679,257 |
| Oct 6, 2025 | 11.30 | 11.30 | 10.62 | 10.79 | 10.79 | -4.34% | 5,523,486 |
| Oct 3, 2025 | 10.80 | 11.37 | 10.67 | 11.28 | 11.28 | 5.92% | 10,035,044 |
| Oct 2, 2025 | 10.60 | 10.78 | 10.38 | 10.65 | 10.65 | 1.43% | 3,714,091 |
| Sep 30, 2025 | 10.40 | 10.60 | 10.20 | 10.50 | 10.50 | 0.67% | 7,478,769 |
| Sep 29, 2025 | 10.50 | 10.85 | 10.37 | 10.43 | 10.43 | -0.19% | 11,618,298 |
| Sep 26, 2025 | 10.38 | 10.65 | 10.35 | 10.45 | 10.45 | -0.48% | 4,706,000 |
| Sep 25, 2025 | 10.74 | 10.74 | 10.32 | 10.50 | 10.50 | -2.23% | 6,778,300 |
| Sep 24, 2025 | 10.05 | 10.81 | 9.98 | 10.74 | 10.74 | 6.87% | 20,691,966 |
| Sep 23, 2025 | 10.21 | 10.21 | 9.90 | 10.05 | 10.05 | 0.10% | 2,904,321 |
| Sep 22, 2025 | 10.03 | 10.31 | 9.97 | 10.04 | 10.04 | -1.18% | 7,081,107 |
| Sep 19, 2025 | 10.26 | 10.26 | 10.02 | 10.16 | 10.16 | -0.39% | 9,954,462 |
| Sep 18, 2025 | 9.98 | 10.45 | 9.98 | 10.20 | 10.20 | 2.31% | 10,045,130 |
| Sep 17, 2025 | 9.92 | 10.01 | 9.76 | 9.97 | 9.97 | 1.32% | 9,661,726 |
| Sep 16, 2025 | 9.98 | 9.98 | 9.52 | 9.84 | 9.84 | -1.01% | 13,686,144 |
| Sep 15, 2025 | 10.06 | 10.18 | 9.86 | 9.94 | 9.94 | -1.19% | 9,452,200 |
| Sep 12, 2025 | 10.44 | 10.51 | 9.93 | 10.06 | 10.06 | -3.08% | 16,756,000 |
| Sep 11, 2025 | 10.50 | 10.50 | 10.15 | 10.38 | 10.38 | 0.10% | 4,618,622 |
| Sep 10, 2025 | 10.43 | 10.43 | 10.14 | 10.37 | 10.37 | 0.48% | 4,772,480 |
| Sep 9, 2025 | 10.42 | 10.45 | 10.10 | 10.32 | 10.32 | -0.96% | 7,016,284 |
| Sep 8, 2025 | 10.63 | 10.83 | 10.31 | 10.42 | 10.42 | -1.14% | 4,762,774 |
| Sep 5, 2025 | 10.20 | 10.56 | 10.09 | 10.54 | 10.54 | 3.84% | 12,735,552 |
| Sep 4, 2025 | 10.21 | 10.21 | 9.84 | 10.15 | 10.15 | 0.69% | 9,137,891 |
| Sep 3, 2025 | 10.00 | 10.29 | 9.91 | 10.08 | 10.08 | 0.90% | 9,147,764 |
| Sep 2, 2025 | 10.12 | 10.26 | 9.93 | 9.99 | 9.99 | -0.70% | 6,693,000 |
| Sep 1, 2025 | 10.86 | 10.86 | 9.85 | 10.06 | 10.06 | -6.16% | 17,842,756 |
| Aug 29, 2025 | 10.53 | 10.98 | 10.53 | 10.72 | 10.72 | 2.10% | 12,572,765 |
| 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 |