TCL Electronics Holdings Limited (HKG:1070)
Hong Kong
· Delayed Price · Currency is HKD 15.00
+0.80 (5.63%)
Apr 29, 2026, 4:08 PM HKT
TCL Electronics Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.04 | 14.98 | 14.02 | 14.84 | - | 4.51% | 6,407,300 |
| Apr 28, 2026 | 13.87 | 14.28 | 13.65 | 14.20 | 14.20 | 2.60% | 7,026,000 |
| Apr 27, 2026 | 13.70 | 13.99 | 13.69 | 13.84 | 13.84 | 1.24% | 3,553,582 |
| Apr 24, 2026 | 13.78 | 13.95 | 13.52 | 13.67 | 13.67 | -0.65% | 4,546,176 |
| Apr 23, 2026 | 14.01 | 14.01 | 13.60 | 13.76 | 13.76 | -1.78% | 4,098,046 |
| Apr 22, 2026 | 14.10 | 14.20 | 13.72 | 14.01 | 14.01 | -1.20% | 6,834,316 |
| Apr 21, 2026 | 14.37 | 14.46 | 14.13 | 14.18 | 14.18 | -1.12% | 4,121,000 |
| Apr 20, 2026 | 14.00 | 14.52 | 13.85 | 14.34 | 14.34 | 3.54% | 9,027,000 |
| Apr 17, 2026 | 13.92 | 13.92 | 13.57 | 13.85 | 13.85 | 0.73% | 2,349,786 |
| Apr 16, 2026 | 13.70 | 14.10 | 13.54 | 13.75 | 13.75 | 1.40% | 6,237,000 |
| Apr 15, 2026 | 13.78 | 13.96 | 13.45 | 13.56 | 13.56 | -1.60% | 4,992,698 |
| Apr 14, 2026 | 14.00 | 14.12 | 13.51 | 13.78 | 13.78 | -1.57% | 9,762,002 |
| Apr 13, 2026 | 14.56 | 14.56 | 13.70 | 14.00 | 14.00 | -3.45% | 11,211,540 |
| Apr 10, 2026 | 14.58 | 14.72 | 14.12 | 14.50 | 14.50 | -0.75% | 8,073,539 |
| Apr 9, 2026 | 14.40 | 14.71 | 14.10 | 14.61 | 14.61 | 1.53% | 8,919,572 |
| Apr 8, 2026 | 14.59 | 14.78 | 14.00 | 14.39 | 14.39 | 0.56% | 16,809,650 |
| Apr 2, 2026 | 13.82 | 14.32 | 13.51 | 14.31 | 14.31 | 3.40% | 20,245,540 |
| Apr 1, 2026 | 13.10 | 14.41 | 12.81 | 13.84 | 13.84 | 8.46% | 47,465,755 |
| Mar 31, 2026 | 12.50 | 12.95 | 12.15 | 12.76 | 12.76 | 3.07% | 31,176,610 |
| Mar 30, 2026 | 11.40 | 12.54 | 11.40 | 12.38 | 12.38 | 12.34% | 66,423,000 |
| Mar 27, 2026 | 11.05 | 11.31 | 10.90 | 11.02 | 11.02 | -0.27% | 5,400,357 |
| Mar 26, 2026 | 11.41 | 11.41 | 10.97 | 11.05 | 11.05 | -2.30% | 4,254,000 |
| Mar 25, 2026 | 11.21 | 11.66 | 11.16 | 11.31 | 11.31 | 0.80% | 9,965,501 |
| Mar 24, 2026 | 11.10 | 11.33 | 10.65 | 11.22 | 11.22 | 3.89% | 8,247,676 |
| Mar 23, 2026 | 10.90 | 10.98 | 10.56 | 10.80 | 10.80 | -3.57% | 5,548,000 |
| Mar 20, 2026 | 11.28 | 11.45 | 11.04 | 11.20 | 11.20 | -0.53% | 3,537,000 |
| Mar 19, 2026 | 11.38 | 11.38 | 11.15 | 11.26 | 11.26 | -2.85% | 4,824,200 |
| Mar 18, 2026 | 11.50 | 11.68 | 11.37 | 11.59 | 11.59 | 0.87% | 3,725,738 |
| Mar 17, 2026 | 11.73 | 12.09 | 11.45 | 11.49 | 11.49 | -1.63% | 6,930,000 |
| Mar 16, 2026 | 11.72 | 11.86 | 11.56 | 11.68 | 11.68 | -0.34% | 4,684,000 |
| Mar 13, 2026 | 11.70 | 12.23 | 11.64 | 11.72 | 11.72 | -1.76% | 3,778,400 |
| Mar 12, 2026 | 11.99 | 12.00 | 11.61 | 11.93 | 11.93 | -0.25% | 6,908,051 |
| Mar 11, 2026 | 12.00 | 12.49 | 11.91 | 11.96 | 11.96 | -0.33% | 5,281,907 |
| Mar 10, 2026 | 12.20 | 12.28 | 11.88 | 12.00 | 12.00 | 1.01% | 6,373,200 |
| 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 |