UK markets open in 1 hour 23 minutes
NIKKEI 225
38,830.97 -92.03 (-0.24%) HANG SENG
18,478.59 +75.59 (+0.41%) CRUDE OIL
73.48 -0.74 (-1.00%) GOLD FUTURES
2,369.00 -0.30 (-0.01%) DOW
38,571.03 -115.27 (-0.30%) Bitcoin GBP
53,887.05 +289.80 (+0.54%)
TCL Technology Group Corporation (000100.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
As of 01:22PM CST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jun 2024 | 4.3300 | 4.4000 | 4.2500 | 4.3800 | 4.3800 | 240,436,199 |
| 04 Jun 2024 | 0.08 Dividend | |||||
| 03 Jun 2024 | 4.2800 | 4.3500 | 4.2400 | 4.3300 | 4.2500 | 242,450,511 |
| 31 May 2024 | 4.3300 | 4.4000 | 4.2700 | 4.2800 | 4.2009 | 242,865,898 |
| 30 May 2024 | 4.3100 | 4.3300 | 4.2600 | 4.3200 | 4.2402 | 200,526,393 |
| 29 May 2024 | 4.2800 | 4.3500 | 4.2600 | 4.3200 | 4.2402 | 223,347,598 |
| 28 May 2024 | 4.4600 | 4.4700 | 4.2700 | 4.3000 | 4.2206 | 406,311,098 |
| 27 May 2024 | 4.4400 | 4.4700 | 4.3700 | 4.4600 | 4.3776 | 207,397,972 |
| 24 May 2024 | 4.4900 | 4.5100 | 4.4100 | 4.4300 | 4.3482 | 197,661,714 |
| 23 May 2024 | 4.6000 | 4.6000 | 4.4700 | 4.5100 | 4.4267 | 192,090,901 |
| 22 May 2024 | 4.4900 | 4.6300 | 4.4900 | 4.6000 | 4.5150 | 318,484,605 |
| 21 May 2024 | 4.4700 | 4.5600 | 4.4300 | 4.5000 | 4.4169 | 280,110,360 |
| 20 May 2024 | 4.6500 | 4.6900 | 4.4300 | 4.4700 | 4.3874 | 518,574,932 |
| 17 May 2024 | 4.5500 | 4.6500 | 4.5200 | 4.6500 | 4.5641 | 246,408,164 |
| 16 May 2024 | 4.5700 | 4.6000 | 4.5300 | 4.5500 | 4.4659 | 192,669,566 |
| 15 May 2024 | 4.6200 | 4.6600 | 4.5600 | 4.5700 | 4.4856 | 216,799,673 |
| 14 May 2024 | 4.7000 | 4.7800 | 4.6300 | 4.6300 | 4.5445 | 241,250,079 |
| 13 May 2024 | 4.6700 | 4.7000 | 4.5700 | 4.6800 | 4.5935 | 254,764,128 |
| 10 May 2024 | 4.7000 | 4.7200 | 4.6400 | 4.7000 | 4.6132 | 221,610,919 |
| 09 May 2024 | 4.6200 | 4.7700 | 4.6000 | 4.7000 | 4.6132 | 357,064,843 |
| 08 May 2024 | 4.6100 | 4.6700 | 4.5200 | 4.6400 | 4.5543 | 478,989,358 |
| 07 May 2024 | 4.9200 | 4.9300 | 4.5500 | 4.5700 | 4.4856 | 885,575,063 |
| 06 May 2024 | 4.8600 | 4.9900 | 4.8500 | 4.9400 | 4.8487 | 443,946,235 |
| 30 Apr 2024 | 4.8000 | 4.8900 | 4.7500 | 4.7800 | 4.6917 | 357,262,728 |
| 29 Apr 2024 | 4.9200 | 4.9500 | 4.7500 | 4.8200 | 4.7309 | 410,410,521 |
| 26 Apr 2024 | 4.8400 | 4.9700 | 4.8200 | 4.9300 | 4.8389 | 267,932,059 |
| 25 Apr 2024 | 4.8100 | 4.9300 | 4.7600 | 4.8400 | 4.7506 | 238,976,796 |
| 24 Apr 2024 | 4.7500 | 4.8700 | 4.7500 | 4.8400 | 4.7506 | 244,347,543 |
| 23 Apr 2024 | 4.9200 | 4.9800 | 4.7600 | 4.7800 | 4.6917 | 300,855,877 |
| 22 Apr 2024 | 4.9600 | 4.9700 | 4.8400 | 4.8900 | 4.7997 | 242,108,912 |
| 19 Apr 2024 | 4.9800 | 5.0100 | 4.9100 | 4.9800 | 4.8880 | 198,210,505 |
| 18 Apr 2024 | 5.0000 | 5.1000 | 4.9600 | 4.9800 | 4.8880 | 292,093,853 |
| 17 Apr 2024 | 4.8500 | 5.0200 | 4.8500 | 5.0200 | 4.9273 | 289,636,780 |
| 16 Apr 2024 | 4.9500 | 4.9800 | 4.8300 | 4.8400 | 4.7506 | 249,477,951 |
| 15 Apr 2024 | 4.8300 | 5.0100 | 4.7900 | 4.9900 | 4.8978 | 318,582,098 |
| 12 Apr 2024 | 4.9500 | 4.9700 | 4.8400 | 4.8600 | 4.7702 | 284,993,949 |
| 11 Apr 2024 | 4.9300 | 4.9900 | 4.9100 | 4.9200 | 4.8291 | 238,624,666 |
| 10 Apr 2024 | 5.0000 | 5.0000 | 4.9100 | 4.9700 | 4.8782 | 213,629,323 |
| 09 Apr 2024 | 5.0900 | 5.1300 | 4.9200 | 5.0200 | 4.9273 | 326,502,853 |
| 08 Apr 2024 | 5.0700 | 5.1700 | 5.0300 | 5.1000 | 5.0058 | 388,035,839 |
| 03 Apr 2024 | 5.0500 | 5.1600 | 4.9400 | 5.1200 | 5.0254 | 649,511,270 |
| 02 Apr 2024 | 5.1100 | 5.1300 | 4.9600 | 5.0100 | 4.9174 | 723,280,713 |
| 01 Apr 2024 | 4.7300 | 5.1400 | 4.7200 | 5.1400 | 5.0450 | 983,210,486 |
| 29 Mar 2024 | 4.6600 | 4.6700 | 4.6100 | 4.6700 | 4.5837 | 88,885,041 |
| 28 Mar 2024 | 4.5300 | 4.7000 | 4.5000 | 4.6600 | 4.5739 | 320,605,174 |
| 27 Mar 2024 | 4.4700 | 4.6200 | 4.4600 | 4.5300 | 4.4463 | 334,810,943 |
| 26 Mar 2024 | 4.4300 | 4.5100 | 4.4100 | 4.4700 | 4.3874 | 218,388,830 |
| 25 Mar 2024 | 4.4600 | 4.5300 | 4.4200 | 4.4300 | 4.3482 | 202,589,509 |
| 22 Mar 2024 | 4.5400 | 4.5500 | 4.4500 | 4.4800 | 4.3972 | 284,382,621 |
| 21 Mar 2024 | 4.6300 | 4.7200 | 4.5600 | 4.5600 | 4.4758 | 290,955,749 |
| 20 Mar 2024 | 4.6200 | 4.6900 | 4.5500 | 4.6000 | 4.5150 | 235,448,105 |
| 19 Mar 2024 | 4.6600 | 4.7400 | 4.6300 | 4.6400 | 4.5543 | 223,852,389 |
| 18 Mar 2024 | 4.6600 | 4.7400 | 4.5800 | 4.6800 | 4.5935 | 283,345,267 |
| 15 Mar 2024 | 4.5900 | 4.6800 | 4.5800 | 4.6800 | 4.5935 | 216,164,524 |
| 14 Mar 2024 | 4.6100 | 4.6600 | 4.5600 | 4.6000 | 4.5150 | 196,669,749 |
| 13 Mar 2024 | 4.6500 | 4.7000 | 4.6300 | 4.6300 | 4.5445 | 171,086,528 |
| 12 Mar 2024 | 4.7500 | 4.7500 | 4.6300 | 4.6500 | 4.5641 | 250,615,699 |
| 11 Mar 2024 | 4.7300 | 4.8100 | 4.6700 | 4.7500 | 4.6622 | 233,655,376 |
| 08 Mar 2024 | 4.6600 | 4.7500 | 4.6500 | 4.7300 | 4.6426 | 206,444,433 |
| 07 Mar 2024 | 4.7500 | 4.7700 | 4.6300 | 4.6600 | 4.5739 | 291,938,576 |
| 06 Mar 2024 | 4.7800 | 4.8900 | 4.7500 | 4.7900 | 4.7015 | 327,419,995 |
| 05 Mar 2024 | 4.7100 | 4.8800 | 4.6900 | 4.8100 | 4.7211 | 450,777,501 |
| 04 Mar 2024 | 4.8500 | 4.8500 | 4.6800 | 4.7300 | 4.6426 | 402,326,940 |
| 01 Mar 2024 | 4.5700 | 4.8600 | 4.4800 | 4.8300 | 4.7408 | 635,577,916 |
| 29 Feb 2024 | 4.2800 | 4.5300 | 4.2700 | 4.5300 | 4.4463 | 398,287,591 |
| 28 Feb 2024 | 4.4400 | 4.4500 | 4.3000 | 4.3000 | 4.2206 | 247,100,166 |
| 27 Feb 2024 | 4.3900 | 4.4300 | 4.3700 | 4.4300 | 4.3482 | 199,620,990 |
| 26 Feb 2024 | 4.4300 | 4.5000 | 4.3900 | 4.4000 | 4.3187 | 198,985,531 |
| 23 Feb 2024 | 4.4200 | 4.4700 | 4.3700 | 4.4200 | 4.3383 | 183,080,682 |
| 22 Feb 2024 | 4.4000 | 4.4400 | 4.3500 | 4.4200 | 4.3383 | 195,967,493 |
| 21 Feb 2024 | 4.3300 | 4.5000 | 4.3200 | 4.4200 | 4.3383 | 361,865,033 |
| 20 Feb 2024 | 4.3100 | 4.3800 | 4.2700 | 4.3600 | 4.2794 | 216,743,112 |
| 19 Feb 2024 | 4.2000 | 4.3400 | 4.1600 | 4.3400 | 4.2598 | 368,707,114 |
| 08 Feb 2024 | 4.2000 | 4.2200 | 4.1400 | 4.1600 | 4.0831 | 305,000,546 |
| 07 Feb 2024 | 4.1400 | 4.2500 | 4.1000 | 4.2100 | 4.1322 | 282,380,557 |
| 06 Feb 2024 | 3.9900 | 4.1700 | 3.9800 | 4.1600 | 4.0831 | 290,038,526 |
| 05 Feb 2024 | 4.0500 | 4.1100 | 3.9300 | 4.0200 | 3.9457 | 308,468,349 |
| 02 Feb 2024 | 4.1800 | 4.2300 | 3.9900 | 4.1000 | 4.0242 | 226,962,453 |
| 01 Feb 2024 | 4.0500 | 4.2600 | 4.0400 | 4.1800 | 4.1028 | 255,091,009 |
| 31 Jan 2024 | 4.1300 | 4.1500 | 4.0400 | 4.0500 | 3.9752 | 191,963,652 |
| 30 Jan 2024 | 4.2100 | 4.2400 | 4.1500 | 4.1500 | 4.0733 | 198,653,155 |
| 29 Jan 2024 | 4.3500 | 4.3700 | 4.2000 | 4.2500 | 4.1715 | 246,135,161 |
| 26 Jan 2024 | 4.2600 | 4.3500 | 4.2400 | 4.3200 | 4.2402 | 242,201,047 |
| 25 Jan 2024 | 4.2700 | 4.3000 | 4.2100 | 4.2800 | 4.2009 | 216,657,059 |
| 24 Jan 2024 | 4.2000 | 4.2700 | 4.1400 | 4.2700 | 4.1911 | 222,129,892 |
| 23 Jan 2024 | 4.1100 | 4.2400 | 4.0900 | 4.2000 | 4.1224 | 234,777,156 |
| 22 Jan 2024 | 4.2600 | 4.2800 | 4.0900 | 4.1100 | 4.0341 | 278,623,995 |
| 19 Jan 2024 | 4.2500 | 4.3400 | 4.2200 | 4.2800 | 4.2009 | 230,410,434 |
| 18 Jan 2024 | 4.2000 | 4.2700 | 4.1500 | 4.2600 | 4.1813 | 237,471,996 |
| 17 Jan 2024 | 4.3100 | 4.3400 | 4.2100 | 4.2200 | 4.1420 | 174,409,436 |
| 16 Jan 2024 | 4.2900 | 4.3300 | 4.2300 | 4.3300 | 4.2500 | 175,153,447 |
| 15 Jan 2024 | 4.2300 | 4.3200 | 4.2200 | 4.2800 | 4.2009 | 140,892,957 |
| 12 Jan 2024 | 4.2800 | 4.3000 | 4.2300 | 4.2500 | 4.1715 | 124,731,056 |
| 11 Jan 2024 | 4.2200 | 4.3000 | 4.1900 | 4.2800 | 4.2009 | 176,212,161 |
| 10 Jan 2024 | 4.2800 | 4.3000 | 4.2100 | 4.2200 | 4.1420 | 177,418,508 |
| 09 Jan 2024 | 4.2900 | 4.3900 | 4.2500 | 4.2900 | 4.2107 | 258,089,606 |
| 08 Jan 2024 | 4.2500 | 4.4300 | 4.2400 | 4.2900 | 4.2107 | 421,435,106 |
| 05 Jan 2024 | 4.1900 | 4.2800 | 4.1600 | 4.2300 | 4.1518 | 288,237,548 |
| 04 Jan 2024 | 4.2500 | 4.2500 | 4.1700 | 4.1800 | 4.1028 | 251,588,998 |
| 03 Jan 2024 | 4.2700 | 4.3300 | 4.2100 | 4.2600 | 4.1813 | 254,043,336 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.