Zylox-Tonbridge Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	10.200	10.220	9.940	10.200	10.020	25,500
2024-02-08	10.100	10.180	9.840	10.120	9.942	148,500
2024-02-07	10.360	10.560	10.060	10.120	9.942	142,046
2024-02-06	10.300	10.360	9.360	10.360	10.177	424,408
2024-02-05	10.000	10.000	9.410	9.550	9.382	115,500
2024-02-02	10.700	10.700	9.760	9.990	9.814	170,500
2024-02-01	10.360	10.660	10.140	10.260	10.079	59,500
2024-01-31	10.120	10.460	9.830	10.160	9.981	530,773
2024-01-30	10.200	10.460	10.080	10.220	10.040	97,000
2024-01-29	10.260	10.500	9.880	10.200	10.020	145,000
2024-01-26	10.660	10.660	9.950	10.220	10.040	163,000
2024-01-25	10.680	10.880	10.540	10.660	10.472	32,500
2024-01-24	10.800	11.240	10.660	10.940	10.747	168,500
2024-01-23	10.240	10.760	10.140	10.600	10.413	368,000
2024-01-22	10.560	10.600	9.890	10.200	10.020	723,500
2024-01-19	11.000	11.000	10.500	10.820	10.629	230,500
2024-01-18	10.980	11.080	10.660	10.840	10.649	99,500
2024-01-17	11.540	11.540	10.320	10.980	10.786	826,000
2024-01-16	12.040	12.040	11.600	11.680	11.474	490,000
2024-01-15	12.420	12.420	12.000	12.000	11.788	153,000
2024-01-12	12.420	12.420	12.040	12.280	12.064	53,500
2024-01-11	12.300	12.500	12.000	12.300	12.083	186,500
2024-01-10	12.080	12.280	12.080	12.220	12.005	282,000
2024-01-09	12.080	12.300	11.860	12.080	11.867	593,500
2024-01-08	12.000	12.180	11.820	12.000	11.788	459,000
2024-01-05	11.920	12.020	11.780	11.920	11.710	298,000
2024-01-04	12.000	12.160	11.860	11.920	11.710	125,500
2024-01-03	12.160	12.160	11.940	12.000	11.788	173,000
2024-01-02	12.560	12.580	12.000	12.100	11.887	286,500
2023-12-29	12.440	12.440	12.000	12.440	12.221	537,500
2023-12-28	12.520	12.620	12.300	12.340	12.122	445,000
2023-12-27	12.140	12.300	12.000	12.300	12.083	222,000
2023-12-22	12.020	12.020	11.720	11.920	11.710	174,000
2023-12-21	11.760	12.060	11.540	12.060	11.847	207,000
2023-12-20	11.920	12.060	11.680	11.960	11.749	154,000
2023-12-19	12.180	12.180	11.820	11.920	11.710	69,000
2023-12-18	12.480	12.480	11.740	12.180	11.965	468,000
2023-12-15	12.400	12.780	12.300	12.480	12.260	207,500
2023-12-14	12.560	12.880	12.360	12.400	12.181	389,000
2023-12-13	12.420	12.660	12.340	12.560	12.339	262,000
2023-12-12	12.900	12.960	12.280	12.400	12.181	276,000
2023-12-11	12.280	12.720	12.220	12.480	12.260	374,500
2023-12-08	12.540	12.860	12.200	12.560	12.339	379,000
2023-12-07	12.900	12.900	12.100	12.260	12.044	347,000
2023-12-06	12.520	13.320	12.520	12.680	12.457	972,000
2023-12-05	13.720	13.780	12.900	13.400	13.164	644,500
2023-12-04	14.120	14.660	13.700	13.800	13.557	1,162,000
2023-12-01	12.500	14.240	12.500	14.120	13.871	1,698,500
2023-11-30	12.180	12.500	11.980	12.400	12.181	1,380,600
2023-11-29	12.180	12.340	12.020	12.160	11.946	516,113
2023-11-28	11.760	12.180	11.760	12.180	11.965	357,000
2023-11-27	11.600	11.880	11.580	11.800	11.592	472,500
2023-11-24	11.500	11.640	11.180	11.640	11.435	241,000
2023-11-23	10.980	11.540	10.980	11.540	11.337	143,000
2023-11-22	10.880	11.100	10.880	11.060	10.865	473,500
2023-11-21	11.020	11.200	10.860	11.200	11.003	599,500
2023-11-20	11.340	11.360	11.020	11.160	10.963	468,000
2023-11-17	11.280	11.340	11.100	11.340	11.140	419,500
2023-11-16	11.620	11.620	11.120	11.280	11.081	620,000
2023-11-15	11.840	11.840	11.260	11.600	11.396	626,500

← NewerPage 12 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.