Zylox-Tonbridge Med Tech Co historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	9.980	10.320	9.930	9.980	9.804	50,500
2024-08-07	9.830	10.240	9.800	9.980	9.804	183,000
2024-08-06	9.820	9.830	9.580	9.820	9.647	488,500
2024-08-05	10.000	10.000	9.410	9.640	9.470	460,000
2024-08-02	10.300	10.320	10.020	10.040	9.863	148,500
2024-08-01	10.580	10.580	10.040	10.520	10.335	162,000
2024-07-31	10.600	10.620	10.460	10.500	10.315	115,000
2024-07-30	10.900	11.000	10.500	10.600	10.413	359,500
2024-07-29	10.760	10.760	10.580	10.640	10.452	44,500
2024-07-26	10.780	10.880	10.640	10.760	10.570	43,500
2024-07-25	10.900	10.900	10.680	10.780	10.590	129,500
2024-07-24	10.820	11.000	10.660	10.860	10.669	122,520
2024-07-23	11.080	11.080	10.700	10.800	10.610	95,500
2024-07-22	10.800	10.900	10.340	10.900	10.708	243,000
2024-07-19	10.740	11.100	10.740	10.900	10.708	237,500
2024-07-18	10.860	11.100	10.780	11.000	10.806	243,500
2024-07-17	10.960	11.080	10.860	10.960	10.767	90,000
2024-07-16	11.200	11.200	10.720	11.000	10.806	142,383
2024-07-15	10.980	11.200	10.900	11.200	11.003	57,500
2024-07-12	11.100	11.180	10.920	11.180	10.983	125,000
2024-07-11	10.600	11.100	10.600	11.100	10.904	123,000
2024-07-10	10.760	10.800	10.600	10.600	10.413	86,000
2024-07-09	10.900	10.900	10.680	10.700	10.511	69,000
2024-07-08	11.000	11.000	10.620	10.720	10.531	110,000
2024-07-05	10.600	10.820	10.480	10.740	10.551	150,500
2024-07-04	10.900	10.980	10.520	10.800	10.610	219,000
2024-07-03	10.500	11.000	10.300	10.860	10.669	15,295,000
2024-07-02	9.920	10.300	9.880	10.300	10.118	400,000
2024-06-28	9.890	10.100	9.760	10.000	9.824	153,500
2024-06-27	10.140	10.140	9.480	9.830	9.657	194,000
2024-06-26	10.000	10.140	9.700	10.140	9.961	203,500
2024-06-25	9.610	10.220	9.610	10.100	9.922	158,000
2024-06-24	10.020	10.140	9.670	9.990	9.814	391,000
2024-06-21	10.260	10.280	10.000	10.260	10.079	5,264,000
2024-06-20	10.500	10.500	10.240	10.260	10.079	171,500
2024-06-19	10.500	10.860	10.360	10.780	10.590	185,500
2024-06-18	11.300	11.320	10.560	10.600	10.413	269,500
2024-06-17	11.260	11.260	10.860	10.860	10.669	73,500
2024-06-14	11.240	11.320	11.160	11.260	11.062	155,000
2024-06-13	11.280	11.480	11.220	11.240	11.042	141,000
2024-06-12	11.320	11.440	11.160	11.280	11.081	56,500
2024-06-11	11.000	11.300	11.000	11.300	11.101	190,000
2024-06-07	11.260	11.540	11.260	11.320	11.120	125,000
2024-06-06	11.400	11.660	11.200	11.240	11.042	231,500
2024-06-05	11.400	11.540	11.020	11.540	11.337	217,500
2024-06-04	11.400	11.680	11.060	11.400	11.199	261,000
2024-06-03	10.720	11.240	10.720	11.160	10.963	140,500
2024-05-31	10.700	11.360	10.700	11.040	10.845	398,000
2024-05-30	10.540	10.700	10.360	10.680	10.492	200,000
2024-05-29	10.680	10.780	10.600	10.640	10.452	172,000
2024-05-28	10.320	10.760	10.320	10.760	10.570	185,000
2024-05-27	10.400	10.740	10.220	10.560	10.374	282,500
2024-05-24	10.320	10.460	10.260	10.400	10.217	244,000
2024-05-23	10.080	10.440	10.060	10.280	10.099	126,000
2024-05-22	10.220	10.340	10.080	10.160	9.981	118,500
2024-05-21	10.680	10.680	10.220	10.280	10.099	211,500
2024-05-20	10.600	11.320	10.600	10.760	10.570	67,000
2024-05-17	11.000	11.360	10.880	11.100	10.904	144,000
2024-05-16	10.840	10.860	10.440	10.720	10.531	135,000
2024-05-14	10.340	10.960	10.320	10.720	10.531	164,000

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.2516 HKD
2025-06-04	0.1090 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.