TCL Electronics Holdings Limited (HKG:1070)
Hong Kong
· Delayed Price · Currency is HKD 11.09
+0.10 (0.91%)
At close: Dec 5, 2025
TCL Electronics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.98 | 11.16 | 10.86 | 11.09 | 11.09 | 0.91% | 5,713,806 |
| Dec 4, 2025 | 11.13 | 11.56 | 10.90 | 10.99 | 10.99 | -0.72% | 10,656,850 |
| Dec 3, 2025 | 10.71 | 11.18 | 10.64 | 11.07 | 11.07 | 3.36% | 13,253,500 |
| Dec 2, 2025 | 10.21 | 10.77 | 10.21 | 10.71 | 10.71 | 5.52% | 11,637,730 |
| Dec 1, 2025 | 10.19 | 10.28 | 10.01 | 10.15 | 10.15 | -0.68% | 6,766,280 |
| Nov 28, 2025 | 10.11 | 10.42 | 10.11 | 10.22 | 10.22 | -0.97% | 5,425,281 |
| Nov 27, 2025 | 9.76 | 10.49 | 9.62 | 10.32 | 10.32 | 6.39% | 11,795,930 |
| Nov 26, 2025 | 9.72 | 9.85 | 9.55 | 9.70 | 9.70 | -0.21% | 5,337,000 |
| Nov 25, 2025 | 9.81 | 10.03 | 9.62 | 9.72 | 9.72 | -0.92% | 4,283,000 |
| Nov 24, 2025 | 9.65 | 9.87 | 9.60 | 9.81 | 9.81 | 3.05% | 7,380,953 |
| Nov 21, 2025 | 9.42 | 9.66 | 9.26 | 9.52 | 9.52 | 0.21% | 6,751,100 |
| Nov 20, 2025 | 9.71 | 9.71 | 9.41 | 9.50 | 9.50 | -1.45% | 4,268,300 |
| Nov 19, 2025 | 9.67 | 9.79 | 9.49 | 9.64 | 9.64 | -0.31% | 6,451,800 |
| Nov 18, 2025 | 10.28 | 10.29 | 9.62 | 9.67 | 9.67 | -6.03% | 9,339,235 |
| Nov 17, 2025 | 10.05 | 10.36 | 9.97 | 10.29 | 10.29 | 1.08% | 10,886,780 |
| Nov 14, 2025 | 9.73 | 10.23 | 9.73 | 10.18 | 10.18 | 2.31% | 10,011,060 |
| Nov 13, 2025 | 9.84 | 10.06 | 9.78 | 9.95 | 9.95 | 0.81% | 10,776,320 |
| Nov 12, 2025 | 9.55 | 9.88 | 9.40 | 9.87 | 9.87 | 4.78% | 8,592,300 |
| Nov 11, 2025 | 9.19 | 9.47 | 9.19 | 9.42 | 9.42 | 3.06% | 5,423,916 |
| Nov 10, 2025 | 9.25 | 9.34 | 9.03 | 9.14 | 9.14 | -0.98% | 8,565,000 |
| Nov 7, 2025 | 9.26 | 9.32 | 9.14 | 9.23 | 9.23 | -0.32% | 4,320,463 |
| Nov 6, 2025 | 9.19 | 9.36 | 9.13 | 9.26 | 9.26 | 1.76% | 3,747,000 |
| Nov 5, 2025 | 9.18 | 9.18 | 8.91 | 9.10 | 9.10 | -1.30% | 5,851,481 |
| Nov 4, 2025 | 9.30 | 9.33 | 9.18 | 9.22 | 9.22 | -0.54% | 4,129,249 |
| Nov 3, 2025 | 9.27 | 9.33 | 9.14 | 9.27 | 9.27 | 0.43% | 5,730,000 |
| Oct 31, 2025 | 9.26 | 9.44 | 9.22 | 9.23 | 9.23 | -0.75% | 5,578,597 |
| Oct 30, 2025 | 9.70 | 9.70 | 9.24 | 9.30 | 9.30 | -2.31% | 8,170,000 |
| Oct 28, 2025 | 9.68 | 9.76 | 9.47 | 9.52 | 9.52 | -0.52% | 5,411,359 |
| Oct 27, 2025 | 9.54 | 9.62 | 9.44 | 9.57 | 9.57 | 1.59% | 5,814,000 |
| Oct 24, 2025 | 9.50 | 9.63 | 9.37 | 9.42 | 9.42 | 0.32% | 8,954,038 |
| Oct 23, 2025 | 9.31 | 9.43 | 9.10 | 9.39 | 9.39 | -0.21% | 8,964,382 |
| Oct 22, 2025 | 9.62 | 9.62 | 9.26 | 9.41 | 9.41 | -1.88% | 7,027,000 |
| Oct 21, 2025 | 9.78 | 9.79 | 9.56 | 9.59 | 9.59 | -0.21% | 4,793,800 |
| Oct 20, 2025 | 9.74 | 9.93 | 9.58 | 9.61 | 9.61 | 0.63% | 5,447,000 |
| Oct 17, 2025 | 9.89 | 9.96 | 9.42 | 9.55 | 9.55 | -3.44% | 9,270,000 |
| Oct 16, 2025 | 10.01 | 10.05 | 9.81 | 9.89 | 9.89 | -1.00% | 3,023,000 |
| Oct 15, 2025 | 9.81 | 10.01 | 9.79 | 9.99 | 9.99 | 1.83% | 6,669,773 |
| 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% | 8,126,287 |
| Oct 9, 2025 | 10.60 | 11.00 | 10.60 | 10.79 | 10.79 | 1.22% | 5,237,528 |
| Oct 8, 2025 | 10.82 | 10.90 | 10.56 | 10.66 | 10.66 | -1.20% | 1,663,257 |
| 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% | 10,030,040 |
| Oct 2, 2025 | 10.60 | 10.78 | 10.38 | 10.65 | 10.65 | 1.43% | 3,696,091 |
| Sep 30, 2025 | 10.40 | 10.60 | 10.20 | 10.50 | 10.50 | 0.67% | 7,470,769 |
| Sep 29, 2025 | 10.50 | 10.85 | 10.37 | 10.43 | 10.43 | -0.19% | 11,613,290 |
| Sep 26, 2025 | 10.38 | 10.65 | 10.35 | 10.45 | 10.45 | -0.48% | 4,702,000 |
| Sep 25, 2025 | 10.74 | 10.74 | 10.32 | 10.50 | 10.50 | -2.23% | 6,773,300 |
| Sep 24, 2025 | 10.05 | 10.81 | 9.98 | 10.74 | 10.74 | 6.87% | 20,685,960 |