Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

TCL Electronics Holdings (1070) Historical Prices

HK:1070 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202615.2415.4115.0715.2015.20-0.72%3,902,0000.72
Oct 29, 202615.7015.7015.0615.3115.31-2.05%10,418,2891.96
Oct 28, 202615.7215.8515.4415.6315.63-0.82%4,424,7350.83
Oct 27, 202616.5916.5915.6015.7615.76-2.90%8,160,7361.53
Oct 26, 202616.0916.4315.9716.2316.23-0.73%3,761,1000.70
Oct 23, 202616.1116.4415.8416.3516.35+2.25%5,842,0001.08
Oct 22, 202616.8616.8615.9215.9915.99-4.48%9,345,0011.74
Oct 21, 202617.3117.3916.6016.7416.74-3.57%6,745,8701.23
Oct 20, 202616.2117.4516.2117.3617.36+6.63%8,723,5261.55
Oct 19, 202616.2816.8716.2016.2816.28+0.00%00.00
Oct 16, 202616.4616.8716.2016.2816.28-1.09%4,427,3540.76
Oct 15, 202616.5116.9416.3316.4616.46-1.32%6,615,3011.12
Oct 14, 202617.2717.2716.5816.6816.68-3.42%5,128,0860.84
Oct 13, 202617.4017.7516.8217.2717.27-2.70%6,443,8670.95
Oct 12, 202617.1017.7917.0617.7517.75+3.92%8,627,5181.26
Oct 09, 202617.2917.5016.6017.0817.08-0.58%5,622,0000.82
Oct 08, 202618.0018.0017.1117.1817.18-4.56%3,359,5000.48
Oct 07, 202618.2018.2317.8718.0018.00+1.69%2,445,1080.35
Oct 06, 202617.5717.8717.5217.7017.70+0.80%2,412,4440.34
Oct 05, 202617.5517.6917.2817.5617.56+0.06%895,9200.12
Oct 02, 202617.5017.8117.4017.5517.55-0.28%2,811,6500.38
Oct 01, 202617.6017.9817.4117.6017.60+0.00%00.00
Sep 30, 202617.6017.9817.4117.6017.60-1.29%6,584,5170.87
Sep 29, 202616.8217.8616.5617.8317.83+6.19%10,289,3281.38
Sep 28, 202616.7417.0816.3316.7916.79+2.00%4,558,7980.62
Sep 25, 202616.7216.8816.2516.4616.46-2.02%1,925,2000.26
Sep 24, 202616.7516.8716.5616.8016.80+1.33%4,798,0000.64
Sep 23, 202616.5616.7416.3016.5816.58+0.12%3,190,5430.42
Sep 22, 202616.4516.6516.0416.5616.56+0.00%7,139,3760.95
Sep 21, 202617.3017.3016.2716.5616.56-3.83%10,248,3801.36
Sep 18, 202616.9317.4516.8717.2217.22+1.71%6,282,3770.83
Sep 17, 202617.3017.3016.7016.9316.93-0.35%2,984,0000.39
Sep 16, 202617.1217.1216.6516.9916.99+0.41%4,129,9500.54
Sep 15, 202617.4017.4016.7716.9216.92-1.63%4,624,5200.60
Sep 14, 202617.3317.4916.9917.2017.20+0.58%2,889,5250.37
Sep 11, 202617.2017.2016.7317.1017.10-0.58%3,837,6610.49
Sep 10, 202617.2317.4316.5817.2017.20+2.81%5,166,8210.65
Sep 09, 202616.5416.9516.4116.7316.73+0.48%3,247,9290.41
Sep 08, 202616.8016.9316.5216.6516.65-1.48%3,147,4260.39
Sep 07, 202617.2417.5016.8516.9016.90-1.57%2,630,1790.32
Sep 04, 202617.3717.6717.1717.1717.17-1.94%2,564,2500.31
Sep 03, 202617.0817.7117.0817.5117.51+2.34%7,052,8030.86
Sep 02, 202617.2517.4116.8417.1117.11-0.52%5,438,8340.67
Sep 01, 202616.7917.4916.5617.2017.20+2.69%14,035,2611.73
Aug 31, 202615.6617.1615.3416.7516.75+7.03%17,804,0212.25
Aug 28, 202615.6515.9215.3115.6515.65+0.00%7,789,0580.98
Aug 27, 202615.8015.8615.6015.6515.65-0.95%3,595,0000.45
Aug 26, 202615.8015.9515.6315.8015.80+0.96%2,820,8960.35
Aug 25, 202616.0716.1315.4415.6515.65-2.61%5,411,0370.67
Aug 24, 202616.0316.1415.7916.0716.07+0.50%2,492,8740.30