TCL Electronics Holdings Limited 1070
HKEX · Hong Kong SAR China · Consumer Durables
HKD 17.45-0.15 (-0.85%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 17.60 | -1.29% | HKD 17.60 | HKD 17.98 | HKD 17.41 | 6.58M |
| 2026-09-29 | HKD 17.83 | +6.19% | HKD 16.82 | HKD 17.86 | HKD 16.56 | 10.29M |
| 2026-09-28 | HKD 16.79 | +2.00% | HKD 16.74 | HKD 17.08 | HKD 16.33 | 4.56M |
| 2026-09-25 | HKD 16.46 | -2.02% | HKD 16.72 | HKD 16.88 | HKD 16.25 | 1.93M |
| 2026-09-24 | HKD 16.80 | +1.33% | HKD 16.75 | HKD 16.87 | HKD 16.56 | 4.80M |
| 2026-09-23 | HKD 16.58 | +0.12% | HKD 16.56 | HKD 16.74 | HKD 16.30 | 3.19M |
| 2026-09-22 | HKD 16.56 | 0.00% | HKD 16.45 | HKD 16.65 | HKD 16.04 | 7.14M |
| 2026-09-21 | HKD 16.56 | -3.83% | HKD 17.30 | HKD 17.30 | HKD 16.27 | 10.25M |
| 2026-09-18 | HKD 17.22 | +1.71% | HKD 16.93 | HKD 17.45 | HKD 16.87 | 6.28M |
| 2026-09-17 | HKD 16.93 | -0.35% | HKD 17.30 | HKD 17.30 | HKD 16.70 | 2.98M |
| 2026-09-16 | HKD 16.99 | +0.41% | HKD 17.12 | HKD 17.12 | HKD 16.65 | 4.13M |
| 2026-09-15 | HKD 16.92 | -1.63% | HKD 17.40 | HKD 17.40 | HKD 16.77 | 4.62M |
| 2026-09-14 | HKD 17.20 | +0.58% | HKD 17.33 | HKD 17.49 | HKD 16.99 | 2.89M |
| 2026-09-11 | HKD 17.10 | -0.58% | HKD 17.20 | HKD 17.20 | HKD 16.73 | 3.84M |
| 2026-09-10 | HKD 17.20 | +2.81% | HKD 17.23 | HKD 17.43 | HKD 16.58 | 5.17M |
| 2026-09-09 | HKD 16.73 | +0.48% | HKD 16.54 | HKD 16.95 | HKD 16.41 | 3.25M |
| 2026-09-08 | HKD 16.65 | -1.48% | HKD 16.80 | HKD 16.93 | HKD 16.52 | 3.15M |
| 2026-09-07 | HKD 16.90 | -1.57% | HKD 17.24 | HKD 17.50 | HKD 16.85 | 2.63M |
| 2026-09-04 | HKD 17.17 | -1.94% | HKD 17.37 | HKD 17.67 | HKD 17.17 | 2.56M |
| 2026-09-03 | HKD 17.51 | +2.34% | HKD 17.08 | HKD 17.71 | HKD 17.08 | 7.05M |
| 2026-09-02 | HKD 17.11 | -0.52% | HKD 17.25 | HKD 17.41 | HKD 16.84 | 5.44M |
| 2026-09-01 | HKD 17.20 | +2.69% | HKD 16.79 | HKD 17.49 | HKD 16.56 | 14.04M |
| 2026-08-31 | HKD 16.75 | +7.03% | HKD 15.66 | HKD 17.16 | HKD 15.34 | 17.80M |
| 2026-08-28 | HKD 15.65 | 0.00% | HKD 15.65 | HKD 15.92 | HKD 15.31 | 7.79M |
| 2026-08-27 | HKD 15.65 | -0.95% | HKD 15.80 | HKD 15.86 | HKD 15.60 | 3.60M |
| 2026-08-26 | HKD 15.80 | +0.96% | HKD 15.80 | HKD 15.95 | HKD 15.63 | 2.82M |
| 2026-08-25 | HKD 15.65 | -2.61% | HKD 16.07 | HKD 16.13 | HKD 15.44 | 5.41M |
| 2026-08-24 | HKD 16.07 | +0.50% | HKD 16.03 | HKD 16.14 | HKD 15.79 | 2.49M |
| 2026-08-21 | HKD 15.99 | +0.57% | HKD 15.99 | HKD 16.22 | HKD 15.93 | 5.88M |
| 2026-08-20 | HKD 15.90 | -1.06% | HKD 15.67 | HKD 16.17 | HKD 15.67 | 4.78M |
| 2026-08-19 | HKD 16.07 | +1.90% | HKD 15.70 | HKD 16.23 | HKD 15.70 | 3.28M |
| 2026-08-18 | HKD 15.77 | -2.71% | HKD 16.25 | HKD 16.25 | HKD 15.44 | 9.34M |
| 2026-08-17 | HKD 16.21 | +0.75% | HKD 16.09 | HKD 16.26 | HKD 15.83 | 4.37M |
| 2026-08-14 | HKD 16.09 | -0.06% | HKD 16.28 | HKD 16.28 | HKD 16.00 | 3.20M |
| 2026-08-13 | HKD 16.10 | -1.35% | HKD 16.42 | HKD 16.52 | HKD 16.02 | 3.95M |
| 2026-08-12 | HKD 16.32 | -0.85% | HKD 16.46 | HKD 16.46 | HKD 16.00 | 3.57M |
| 2026-08-11 | HKD 16.46 | -1.44% | HKD 16.70 | HKD 16.95 | HKD 16.40 | 4.52M |
| 2026-08-10 | HKD 16.70 | +2.14% | HKD 16.50 | HKD 16.70 | HKD 16.01 | 5.15M |
| 2026-08-07 | HKD 16.35 | -1.21% | HKD 16.51 | HKD 16.70 | HKD 16.08 | 6.73M |
| 2026-08-06 | HKD 16.55 | -1.19% | HKD 16.75 | HKD 16.87 | HKD 16.37 | 8.01M |
| 2026-08-05 | HKD 16.75 | +4.88% | HKD 15.81 | HKD 16.78 | HKD 15.81 | 9.25M |
| 2026-08-04 | HKD 15.97 | -0.93% | HKD 16.10 | HKD 16.20 | HKD 15.78 | 6.37M |
| 2026-08-03 | HKD 16.12 | -0.31% | HKD 15.87 | HKD 16.17 | HKD 15.81 | 3.69M |
| 2026-07-31 | HKD 16.17 | +1.44% | HKD 15.94 | HKD 16.40 | HKD 15.70 | 6.87M |
| 2026-07-30 | HKD 15.94 | -1.73% | HKD 16.12 | HKD 16.18 | HKD 15.59 | 7.30M |
| 2026-07-29 | HKD 16.22 | +3.18% | HKD 15.80 | HKD 16.27 | HKD 15.64 | 6.31M |
| 2026-07-28 | HKD 15.72 | -1.13% | HKD 15.75 | HKD 15.91 | HKD 15.43 | 6.40M |
| 2026-07-27 | HKD 15.90 | -2.21% | HKD 16.18 | HKD 16.43 | HKD 15.72 | 8.61M |
| 2026-07-24 | HKD 16.26 | +1.56% | HKD 16.00 | HKD 16.60 | HKD 15.76 | 15.08M |
| 2026-07-23 | HKD 16.01 | +5.26% | HKD 15.21 | HKD 16.15 | HKD 15.06 | 16.61M |
| 2026-07-22 | HKD 15.21 | +3.33% | HKD 14.72 | HKD 15.48 | HKD 14.56 | 9.67M |
| 2026-07-21 | HKD 14.72 | -0.14% | HKD 14.70 | HKD 15.00 | HKD 14.55 | 9.17M |
| 2026-07-20 | HKD 14.74 | +3.44% | HKD 14.00 | HKD 14.92 | HKD 14.00 | 7.98M |
| 2026-07-17 | HKD 14.25 | +5.71% | HKD 13.68 | HKD 14.38 | HKD 13.65 | 19.81M |
| 2026-07-16 | HKD 13.48 | -11.90% | HKD 15.30 | HKD 15.30 | HKD 13.09 | 49.31M |
| 2026-07-15 | HKD 15.30 | +4.65% | HKD 14.95 | HKD 15.45 | HKD 14.47 | 11.72M |
| 2026-07-14 | HKD 14.62 | -0.54% | HKD 14.63 | HKD 14.80 | HKD 14.46 | 5.09M |
| 2026-07-13 | HKD 14.70 | +1.17% | HKD 14.53 | HKD 15.30 | HKD 14.38 | 10.93M |
| 2026-07-10 | HKD 14.53 | -1.82% | HKD 15.20 | HKD 15.35 | HKD 14.43 | 8.34M |
| 2026-07-09 | HKD 14.80 | -1.99% | HKD 14.90 | HKD 15.12 | HKD 14.70 | 6.61M |
| 2026-07-08 | HKD 15.10 | +4.21% | HKD 14.38 | HKD 15.23 | HKD 14.38 | 9.36M |
| 2026-07-07 | HKD 14.49 | -3.34% | HKD 14.74 | HKD 15.18 | HKD 14.23 | 7.66M |
| 2026-07-06 | HKD 14.99 | +11.87% | HKD 13.59 | HKD 15.07 | HKD 13.39 | 14.68M |
| 2026-07-03 | HKD 13.40 | +4.44% | HKD 12.85 | HKD 13.56 | HKD 12.85 | 5.87M |
| 2026-07-02 | HKD 12.83 | -0.47% | HKD 12.89 | HKD 13.19 | HKD 12.63 | 4.11M |
| 2026-06-30 | HKD 12.89 | -0.31% | HKD 12.93 | HKD 13.22 | HKD 12.59 | 6.06M |
| 2026-06-29 | HKD 12.93 | +2.54% | HKD 12.61 | HKD 12.97 | HKD 12.41 | 5.73M |
| 2026-06-26 | HKD 12.61 | -0.39% | HKD 13.00 | HKD 13.00 | HKD 12.40 | 7.86M |
| 2026-06-25 | HKD 12.66 | -3.36% | HKD 13.00 | HKD 13.19 | HKD 12.59 | 6.37M |
| 2026-06-24 | HKD 13.10 | -0.76% | HKD 13.10 | HKD 13.29 | HKD 12.55 | 10.76M |
| 2026-06-23 | HKD 13.20 | +0.84% | HKD 13.39 | HKD 13.47 | HKD 12.98 | 10.69M |
| 2026-06-22 | HKD 13.09 | -3.11% | HKD 13.51 | HKD 13.51 | HKD 12.97 | 9.34M |
| 2026-06-18 | HKD 13.51 | -6.25% | HKD 14.18 | HKD 14.20 | HKD 13.33 | 11.96M |
| 2026-06-17 | HKD 14.41 | -1.50% | HKD 14.96 | HKD 14.96 | HKD 14.32 | 5.70M |
| 2026-06-16 | HKD 14.63 | +1.32% | HKD 14.74 | HKD 15.08 | HKD 14.42 | 10.10M |
| 2026-06-15 | HKD 14.44 | +2.85% | HKD 14.20 | HKD 14.77 | HKD 14.10 | 8.19M |
| 2026-06-12 | HKD 14.04 | -0.35% | HKD 14.10 | HKD 14.60 | HKD 13.93 | 6.82M |
| 2026-06-11 | HKD 14.09 | +2.25% | HKD 13.90 | HKD 14.16 | HKD 13.42 | 9.65M |
| 2026-06-10 | HKD 13.78 | -1.01% | HKD 13.70 | HKD 13.90 | HKD 13.60 | 4.52M |
| 2026-06-09 | HKD 13.92 | +1.46% | HKD 13.71 | HKD 13.97 | HKD 13.41 | 4.43M |
| 2026-06-08 | HKD 13.72 | -0.87% | HKD 13.77 | HKD 13.80 | HKD 13.23 | 6.63M |
| 2026-06-05 | HKD 13.84 | -1.77% | HKD 14.09 | HKD 14.09 | HKD 13.63 | 4.37M |
| 2026-06-04 | HKD 14.09 | -1.12% | HKD 14.26 | HKD 14.64 | HKD 13.82 | 11.02M |
| 2026-06-03 | HKD 14.25 | +0.56% | HKD 14.22 | HKD 14.37 | HKD 13.88 | 7.73M |
| 2026-06-02 | HKD 14.17 | -0.84% | HKD 14.29 | HKD 14.40 | HKD 13.82 | 6.53M |
| 2026-06-01 | HKD 14.29 | +3.25% | HKD 13.88 | HKD 14.34 | HKD 13.52 | 6.25M |
| 2026-05-29 | HKD 13.84 | -1.28% | HKD 13.95 | HKD 14.00 | HKD 13.61 | 8.54M |
| 2026-05-28 | HKD 14.02 | -2.37% | HKD 14.32 | HKD 14.36 | HKD 13.79 | 10.00M |
| 2026-05-27 | HKD 14.36 | -1.37% | HKD 14.72 | HKD 14.78 | HKD 14.23 | 11.11M |
| 2026-05-26 | HKD 14.56 | -6.19% | HKD 15.55 | HKD 15.55 | HKD 14.34 | 16.32M |