TCL Electronics Holdings Limited - 1070.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.65	12.4	12.4	12.65	12.33	1.81M
February 16, 2026	12.68	12.62	12.62	12.68	12.4	1.06M
February 13, 2026	12.57	12.59	12.59	12.71	12.4	3.64M
February 12, 2026	12.7	12.6	12.6	12.78	12.3	3.77M
February 11, 2026	13.05	12.7	12.7	13.05	12.51	3.47M
February 10, 2026	12.36	12.8	12.8	13.07	12.26	6.8M
February 09, 2026	12.9	12.3	12.3	13.1	12.23	7.11M
February 06, 2026	12.43	12.55	12.55	12.85	12.22	7.89M
February 05, 2026	12.77	12.43	12.43	12.77	12.31	5.47M
February 04, 2026	12.5	12.67	12.67	12.7	12.13	7.55M
February 03, 2026	11.5	12.4	12.4	12.4	11.5	8.51M
February 02, 2026	11.99	11.7	11.7	11.99	11.38	11.32M
January 30, 2026	12.02	12.01	12.01	12.19	11.85	9.78M
January 29, 2026	12.38	12.02	12.02	12.38	11.98	9.82M
January 28, 2026	12.52	12.38	12.38	12.65	12.3	7.55M
January 27, 2026	12.89	12.52	12.52	13.01	12.47	6.49M
January 26, 2026	12.29	12.86	12.86	13.06	11.97	19.47M
January 23, 2026	12.23	12.29	12.29	12.63	12.16	11.88M
January 22, 2026	12.53	12.23	12.23	12.67	11.97	15.4M
January 21, 2026	12.52	12.5	12.5	12.92	11.51	55.75M
January 20, 2026	11.17	10.89	10.89	11.69	10.85	14.65M
January 19, 2026	10.2	11.17	11.17	11.2	10.06	25.34M
January 16, 2026	9.97	9.85	9.85	9.97	9.8	3.99M
January 15, 2026	9.97	9.89	9.89	10.03	9.84	5.13M
January 14, 2026	10.14	9.97	9.97	10.14	9.88	7.58M
January 13, 2026	10.29	10.01	10.01	10.42	9.82	9.18M
January 12, 2026	10.53	10.28	10.28	10.56	10.23	4.97M
January 09, 2026	10.46	10.51	10.51	10.67	10.42	3.31M
January 08, 2026	10.49	10.5	10.5	10.67	10.36	5.65M
January 07, 2026	10.47	10.49	10.49	10.55	10.24	3.58M
January 06, 2026	10.23	10.32	10.32	10.53	10.2	3.73M
January 05, 2026	10.56	10.23	10.23	10.61	10.22	5.22M
January 02, 2026	10.38	10.47	10.47	10.53	10.33	758,098
December 31, 2025	10.33	10.38	10.38	10.48	10.3	1.98M
December 30, 2025	10.25	10.31	10.31	10.4	10.12	2.38M
December 29, 2025	10.76	10.35	10.35	10.88	10.15	8.31M
December 24, 2025	10.71	10.76	10.76	10.78	10.55	2.55M
December 23, 2025	10.91	10.74	10.74	11.08	10.66	3.83M
December 22, 2025	11.02	11.04	11.04	11.17	10.81	4.99M
December 19, 2025	10.82	11.11	11.11	11.14	10.82	6.78M
December 18, 2025	11.11	10.77	10.77	11.34	10.72	7.14M
December 17, 2025	11.35	11.11	11.11	11.35	10.92	4.48M
December 16, 2025	11.01	11.01	11.01	11.16	10.87	3.71M
December 15, 2025	11.3	11.15	11.15	11.44	11.05	5.37M
December 12, 2025	11.02	11.37	11.37	11.44	11.02	6.44M
December 11, 2025	10.94	10.97	10.97	11.04	10.8	4.16M
December 10, 2025	11	10.89	10.89	11.08	10.77	3.28M
December 09, 2025	11.27	11.07	11.07	11.43	10.97	7.86M
December 08, 2025	11.11	11.27	11.27	11.33	10.73	10.7M
December 05, 2025	10.98	11.09	11.09	11.16	10.86	5.72M
December 04, 2025	11.13	10.99	10.99	11.56	10.9	10.66M
December 03, 2025	10.71	11.07	11.07	11.18	10.64	13.26M
December 02, 2025	10.21	10.71	10.71	10.77	10.21	11.64M
December 01, 2025	10.19	10.15	10.15	10.28	10.01	6.77M
November 28, 2025	10.11	10.22	10.22	10.42	10.11	5.44M
November 27, 2025	9.76	10.32	10.32	10.49	9.62	11.8M
November 26, 2025	9.72	9.7	9.7	9.85	9.55	5.34M
November 25, 2025	9.81	9.72	9.72	10.03	9.62	4.28M
November 24, 2025	9.65	9.81	9.81	9.87	9.6	7.38M
November 21, 2025	9.42	9.52	9.52	9.66	9.26	6.75M

TCL Electronics Holdings Limited (1070.HK) HKSE