TCL Electronics Holdings Limited (1070.HK) HKSE
11.72
-0.21(-1.76%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
11.72
-0.21(-1.76%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 11.7 | 11.72 | 11.72 | 12.23 | 11.64 | 3.78M |
| March 12, 2026 | 11.99 | 11.93 | 11.93 | 12 | 11.61 | 6.92M |
| March 11, 2026 | 12 | 11.96 | 11.96 | 12.49 | 11.91 | 5.28M |
| March 10, 2026 | 12.2 | 11.96 | 11.96 | 12.28 | 11.88 | 2.18M |
| March 09, 2026 | 11.9 | 11.88 | 11.88 | 12 | 11.6 | 6.53M |
| March 06, 2026 | 11.47 | 12.34 | 12.34 | 12.45 | 11.38 | 9.52M |
| March 05, 2026 | 11.7 | 11.48 | 11.48 | 11.82 | 11.4 | 5.37M |
| March 04, 2026 | 11.33 | 11.26 | 11.26 | 11.52 | 11.14 | 2.63M |
| March 03, 2026 | 12.15 | 11.42 | 11.42 | 12.15 | 11.32 | 5.55M |
| March 02, 2026 | 12.15 | 11.92 | 11.92 | 12.2 | 11.8 | 6.53M |
| February 27, 2026 | 11.95 | 12.28 | 12.28 | 12.31 | 11.75 | 4.73M |
| February 26, 2026 | 12.48 | 11.95 | 11.95 | 12.48 | 11.85 | 10.75M |
| February 25, 2026 | 13 | 12.43 | 12.43 | 13.3 | 12.32 | 7.96M |
| February 24, 2026 | 12.8 | 12.93 | 12.93 | 13.04 | 12.6 | 4.62M |
| February 23, 2026 | 12.6 | 12.75 | 12.75 | 12.88 | 12.35 | 1.7M |
| February 20, 2026 | 12.65 | 12.4 | 0 | 12.65 | 12.33 | 1.81M |
| February 16, 2026 | 12.68 | 12.62 | 0 | 12.68 | 12.4 | 1.06M |
| February 13, 2026 | 12.57 | 12.59 | 0 | 12.71 | 12.4 | 3.64M |
| February 12, 2026 | 12.7 | 12.6 | 0 | 12.78 | 12.3 | 3.77M |
| February 11, 2026 | 13.05 | 12.7 | 0 | 13.05 | 12.51 | 3.47M |
| February 10, 2026 | 12.36 | 12.8 | 0 | 13.07 | 12.26 | 6.8M |
| February 09, 2026 | 12.9 | 12.3 | 0 | 13.1 | 12.23 | 7.11M |
| February 06, 2026 | 12.43 | 12.55 | 0 | 12.85 | 12.22 | 7.89M |
| February 05, 2026 | 12.77 | 12.43 | 0 | 12.77 | 12.31 | 5.47M |
| February 04, 2026 | 12.5 | 12.6 | 0 | 12.7 | 12.13 | 7.87M |
| February 03, 2026 | 11.5 | 12.4 | 0 | 12.4 | 11.5 | 8.51M |
| February 02, 2026 | 11.99 | 11.7 | 0 | 11.99 | 11.38 | 11.32M |
| January 30, 2026 | 12.02 | 12.01 | 0 | 12.19 | 11.85 | 9.78M |
| January 29, 2026 | 12.38 | 12.02 | 0 | 12.38 | 11.98 | 9.82M |
| January 28, 2026 | 12.52 | 12.38 | 0 | 12.65 | 12.3 | 7.55M |
| January 27, 2026 | 12.89 | 12.52 | 0 | 13.01 | 12.47 | 6.73M |
| January 26, 2026 | 12.29 | 12.86 | 0 | 13.06 | 11.97 | 19.47M |
| January 23, 2026 | 12.23 | 12.29 | 0 | 12.63 | 12.16 | 11.88M |
| January 22, 2026 | 12.53 | 12.23 | 0 | 12.67 | 11.97 | 15.4M |
| January 21, 2026 | 12.52 | 12.5 | 0 | 12.92 | 11.51 | 55.75M |
| January 20, 2026 | 11.17 | 10.89 | 0 | 11.69 | 10.85 | 14.65M |
| January 19, 2026 | 10.2 | 11.17 | 0 | 11.2 | 10.06 | 25.34M |
| January 16, 2026 | 9.97 | 9.85 | 0 | 9.97 | 9.8 | 3.99M |
| January 15, 2026 | 9.97 | 9.9 | 0 | 10.03 | 9.84 | 5.3M |
| January 14, 2026 | 10.14 | 9.97 | 0 | 10.14 | 9.88 | 7.58M |
| January 13, 2026 | 10.29 | 10.01 | 0 | 10.42 | 9.82 | 9.18M |
| January 12, 2026 | 10.53 | 10.28 | 0 | 10.56 | 10.23 | 4.97M |
| January 09, 2026 | 10.46 | 10.51 | 0 | 10.67 | 10.42 | 3.35M |
| January 08, 2026 | 10.49 | 10.5 | 0 | 10.67 | 10.36 | 5.65M |
| January 07, 2026 | 10.47 | 10.49 | 0 | 10.55 | 10.24 | 3.58M |
| January 06, 2026 | 10.23 | 10.32 | 0 | 10.53 | 10.2 | 3.73M |
| January 05, 2026 | 10.56 | 10.23 | 0 | 10.61 | 10.22 | 5.22M |
| January 02, 2026 | 10.38 | 10.47 | 0 | 10.53 | 10.33 | 758,098 |
| December 31, 2025 | 10.33 | 10.38 | 0 | 10.48 | 10.3 | 1.98M |
| December 30, 2025 | 10.25 | 10.31 | 0 | 10.4 | 10.12 | 2.38M |
| December 29, 2025 | 10.76 | 10.35 | 0 | 10.88 | 10.15 | 8.31M |
| December 24, 2025 | 10.71 | 10.76 | 0 | 10.78 | 10.55 | 2.55M |
| December 23, 2025 | 10.91 | 10.74 | 0 | 11.08 | 10.66 | 3.83M |
| December 22, 2025 | 11.02 | 11.04 | 0 | 11.17 | 10.81 | 4.99M |
| December 19, 2025 | 10.82 | 11.11 | 0 | 11.14 | 10.82 | 6.78M |
| December 18, 2025 | 11.11 | 10.77 | 0 | 11.34 | 10.72 | 7.14M |
| December 17, 2025 | 11.35 | 11.11 | 0 | 11.35 | 10.92 | 4.48M |
| December 16, 2025 | 11.01 | 10.99 | 0 | 11.16 | 10.87 | 4.08M |
| December 15, 2025 | 11.3 | 11.15 | 0 | 11.44 | 11.05 | 5.37M |
| December 12, 2025 | 11.02 | 11.37 | 0 | 11.44 | 11.02 | 6.68M |