Zylox-Tonbridge Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	10.200	10.780	10.200	10.320	10.138	265,500
2024-05-10	10.760	10.780	10.380	10.420	10.236	257,500
2024-05-09	10.600	10.700	10.340	10.560	10.374	108,500
2024-05-08	10.520	10.760	10.200	10.220	10.040	263,500
2024-05-07	10.560	10.880	10.500	10.740	10.551	153,000
2024-05-06	10.780	11.000	10.220	10.560	10.374	191,500
2024-05-03	10.500	10.940	10.480	10.680	10.492	118,500
2024-05-02	10.480	10.760	10.260	10.500	10.315	115,500
2024-04-30	10.460	10.480	10.140	10.480	10.295	173,500
2024-04-29	10.340	10.560	10.240	10.480	10.295	59,000
2024-04-26	10.400	10.560	10.100	10.340	10.158	64,500
2024-04-25	10.500	10.640	10.020	10.240	10.060	66,500
2024-04-24	10.100	10.500	10.080	10.500	10.315	129,000
2024-04-23	9.850	10.100	9.720	10.100	9.922	205,500
2024-04-22	9.300	9.750	9.300	9.750	9.578	52,000
2024-04-19	9.340	9.440	9.260	9.270	9.107	36,000
2024-04-18	9.300	9.600	9.160	9.480	9.313	111,500
2024-04-17	9.080	9.500	9.010	9.500	9.333	90,000
2024-04-16	8.860	9.370	8.620	9.080	8.920	499,000
2024-04-15	9.330	9.330	8.920	9.040	8.881	220,000
2024-04-12	9.410	9.440	9.260	9.360	9.195	31,500
2024-04-11	9.500	9.570	9.300	9.400	9.234	47,500
2024-04-10	9.450	9.600	9.360	9.590	9.421	101,500
2024-04-09	9.370	9.580	9.220	9.560	9.392	151,500
2024-04-08	9.500	9.500	9.270	9.370	9.205	57,300
2024-04-05	9.550	9.550	9.050	9.200	9.038	337,500
2024-04-03	9.980	9.990	9.530	9.610	9.441	91,500
2024-04-02	9.700	10.180	9.700	9.980	9.804	503,000
2024-03-28	9.690	9.750	9.500	9.690	9.519	201,000
2024-03-27	9.510	9.790	9.510	9.690	9.519	207,000
2024-03-26	9.660	9.800	9.550	9.660	9.490	174,500
2024-03-25	9.800	9.800	9.600	9.700	9.529	268,500
2024-03-22	9.660	9.930	9.260	9.650	9.480	622,629
2024-03-21	9.870	9.970	9.500	9.520	9.352	528,500
2024-03-20	9.880	9.920	9.780	9.880	9.706	203,000
2024-03-19	9.950	9.990	9.730	9.770	9.598	276,500
2024-03-18	9.990	10.700	9.770	9.930	9.755	268,500
2024-03-15	9.660	9.800	9.510	9.750	9.578	252,500
2024-03-14	9.820	10.360	9.520	9.660	9.490	642,500
2024-03-13	9.650	9.820	9.350	9.710	9.539	541,000
2024-03-12	9.610	9.800	9.400	9.560	9.392	232,000
2024-03-11	9.400	9.640	9.270	9.490	9.323	107,500
2024-03-08	9.530	9.610	9.210	9.380	9.215	437,500
2024-03-07	9.540	10.000	9.530	9.530	9.362	356,000
2024-03-06	9.610	9.690	9.450	9.520	9.352	106,000
2024-03-05	9.820	9.820	9.410	9.520	9.352	140,500
2024-03-04	9.600	9.870	9.320	9.810	9.637	155,000
2024-03-01	9.430	9.690	9.380	9.600	9.431	31,000
2024-02-29	9.740	10.000	9.260	9.260	9.097	384,000
2024-02-28	10.040	10.100	9.740	9.740	9.568	119,117
2024-02-27	10.000	10.120	9.730	10.040	9.863	504,000
2024-02-26	10.040	10.160	9.800	10.000	9.824	546,000
2024-02-23	9.970	10.280	9.760	10.020	9.843	743,500
2024-02-22	10.100	10.100	9.730	9.910	9.735	179,000
2024-02-21	10.000	10.200	9.840	10.000	9.824	200,500
2024-02-20	10.000	10.240	9.920	10.000	9.824	115,500
2024-02-19	10.420	10.500	10.000	10.140	9.961	89,500
2024-02-16	10.180	10.440	10.020	10.160	9.981	69,000
2024-02-15	9.760	10.000	9.720	9.830	9.657	27,500
2024-02-14	10.180	10.180	9.820	10.100	9.922	25,500

← NewerPage 11 of 21 · 1,229 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.