Zylox-Tonbridge Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	11.700	11.700	10.920	11.560	11.356	699,000
2023-11-13	11.540	11.700	11.020	11.700	11.494	471,500
2023-11-10	12.120	12.120	11.060	11.340	11.140	832,500
2023-11-09	12.100	12.540	11.820	12.040	11.828	879,000
2023-11-08	11.800	12.020	11.460	12.000	11.788	3,622,598
2023-11-07	11.920	12.060	11.340	11.800	11.592	932,500
2023-11-06	11.200	11.900	11.200	11.880	11.671	1,354,500
2023-11-03	10.620	11.000	10.360	11.000	10.806	525,500
2023-11-02	10.960	10.960	10.280	10.620	10.433	469,000
2023-11-01	10.500	10.680	10.400	10.680	10.492	475,000
2023-10-31	10.780	10.780	10.320	10.560	10.374	877,000
2023-10-30	10.680	10.980	10.460	10.740	10.551	811,500
2023-10-27	10.000	10.720	10.000	10.580	10.394	671,500
2023-10-26	9.870	10.000	9.710	10.000	9.824	192,500
2023-10-25	10.440	10.440	9.810	10.080	9.902	237,500
2023-10-24	9.850	10.240	9.850	10.080	9.902	266,000
2023-10-20	10.620	10.620	9.920	10.180	10.001	419,000
2023-10-19	11.160	11.200	10.520	10.700	10.511	605,000
2023-10-18	11.060	11.240	10.840	11.120	10.924	1,393,000
2023-10-17	10.840	11.460	10.620	10.980	10.786	1,475,000
2023-10-16	10.800	10.900	10.460	10.900	10.708	1,358,843
2023-10-13	10.880	11.200	10.500	10.900	10.708	1,472,000
2023-10-12	10.000	11.000	10.000	11.000	10.806	1,659,500
2023-10-11	9.300	10.080	9.300	10.000	9.824	716,500
2023-10-10	9.130	9.260	8.960	9.180	9.018	1,817,499
2023-10-09	9.410	9.410	8.800	9.110	8.949	306,500
2023-10-06	9.000	9.460	9.000	9.400	9.234	171,500
2023-10-05	8.860	8.990	8.500	8.870	8.714	144,000
2023-10-04	8.550	8.760	8.050	8.660	8.507	265,000
2023-10-03	7.800	8.740	7.720	8.680	8.527	944,000
2023-09-29	8.080	8.120	7.500	7.840	7.702	1,889,000
2023-09-28	8.060	8.260	7.750	8.080	7.938	1,434,000
2023-09-27	8.230	8.230	7.600	8.020	7.879	1,398,000
2023-09-26	8.100	8.490	7.610	8.230	8.085	1,185,500
2023-09-25	7.990	8.660	7.650	8.020	7.879	1,454,700
2023-09-22	7.760	8.360	7.200	7.610	7.476	979,000
2023-09-21	8.440	8.650	7.500	7.650	7.515	828,000
2023-09-20	9.160	9.160	8.440	8.440	8.291	328,500
2023-09-19	9.200	9.340	8.950	9.160	8.999	198,000
2023-09-18	9.300	9.770	9.040	9.600	9.431	136,000
2023-09-15	9.160	9.320	8.780	9.320	9.156	131,000
2023-09-14	9.050	9.160	8.800	9.160	8.999	47,500
2023-09-13	8.960	9.180	8.960	9.050	8.891	96,000
2023-09-12	8.800	8.950	8.650	8.930	8.773	96,000
2023-09-11	8.790	8.870	8.540	8.810	8.655	212,000
2023-09-07	8.720	8.870	8.450	8.780	8.625	156,000
2023-09-06	8.620	8.860	8.400	8.800	8.645	224,000
2023-09-05	8.640	8.760	8.510	8.600	8.448	79,000
2023-09-04	8.600	8.740	8.270	8.480	8.331	158,500
2023-08-31	8.820	8.840	8.500	8.500	8.350	217,000
2023-08-30	8.850	8.920	8.680	8.820	8.665	162,501
2023-08-29	8.560	8.880	8.500	8.810	8.655	322,500
2023-08-28	8.660	8.680	8.310	8.430	8.281	122,500
2023-08-25	8.380	8.490	8.130	8.490	8.340	307,500
2023-08-24	8.950	9.070	8.180	8.580	8.429	579,000
2023-08-23	8.500	9.000	8.500	8.580	8.429	103,500
2023-08-22	8.600	8.600	8.020	8.290	8.144	123,000
2023-08-21	8.590	8.630	8.500	8.500	8.350	45,000
2023-08-18	8.900	8.900	8.560	8.630	8.478	90,500
2023-08-17	8.810	8.980	8.610	8.900	8.743	113,500

← NewerPage 13 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.