TCL Electronics Holdings Limited (HKG:1070)
Hong Kong
· Delayed Price · Currency is HKD 12.03
+0.15 (1.26%)
Mar 10, 2026, 3:05 PM HKT
TCL Electronics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 12.20 | 12.28 | 11.88 | 12.00 | - | 1.01% | 2,327,200 |
| Mar 9, 2026 | 11.90 | 12.00 | 11.60 | 11.88 | 11.88 | -3.73% | 6,530,900 |
| 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 |
| Dec 18, 2025 | 11.11 | 11.34 | 10.72 | 10.77 | 10.77 | -3.06% | 7,140,220 |
| Dec 17, 2025 | 11.35 | 11.35 | 10.92 | 11.11 | 11.11 | 1.09% | 4,483,200 |
| Dec 16, 2025 | 11.01 | 11.16 | 10.87 | 10.99 | 10.99 | -1.43% | 4,084,000 |
| Dec 15, 2025 | 11.30 | 11.44 | 11.05 | 11.15 | 11.15 | -1.93% | 5,374,975 |
| Dec 12, 2025 | 11.02 | 11.44 | 11.02 | 11.37 | 11.37 | 3.65% | 6,679,580 |
| Dec 11, 2025 | 10.94 | 11.04 | 10.80 | 10.97 | 10.97 | 0.27% | 4,151,000 |
| Dec 10, 2025 | 11.00 | 11.08 | 10.77 | 10.94 | 10.94 | -1.17% | 3,503,076 |
| Dec 9, 2025 | 11.27 | 11.43 | 10.97 | 11.07 | 11.07 | -1.77% | 7,862,566 |
| Dec 8, 2025 | 11.11 | 11.33 | 10.73 | 11.27 | 11.27 | 1.62% | 10,698,690 |
| 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 |