Zylox-Tonbridge Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	8.810	8.980	8.610	8.900	8.743	113,500
2023-08-16	8.890	8.990	8.800	8.900	8.743	133,000
2023-08-15	9.220	9.220	8.930	9.000	8.841	67,000
2023-08-14	9.300	9.400	9.200	9.220	9.058	385,500
2023-08-11	9.310	9.650	9.310	9.410	9.244	455,500
2023-08-10	9.700	9.700	9.210	9.310	9.146	204,500
2023-08-09	9.520	9.640	9.100	9.280	9.116	213,000
2023-08-08	9.960	10.080	9.410	9.490	9.323	146,500
2023-08-07	10.260	10.560	9.700	9.960	9.784	135,500
2023-08-04	10.620	10.620	10.200	10.260	10.079	232,092
2023-08-03	10.560	10.640	10.360	10.360	10.177	81,000
2023-08-02	10.960	10.960	10.440	10.560	10.374	187,501
2023-08-01	11.540	11.800	10.540	10.740	10.551	478,000
2023-07-31	11.900	11.960	11.600	11.780	11.572	126,000
2023-07-28	11.620	11.960	11.600	11.920	11.710	103,500
2023-07-27	11.820	11.820	11.720	11.720	11.513	9,550
2023-07-26	11.740	11.820	11.700	11.700	11.494	10,500
2023-07-25	11.500	11.960	11.500	11.840	11.631	45,000
2023-07-24	11.860	11.860	11.360	11.420	11.219	201,500
2023-07-21	11.880	11.900	11.840	11.840	11.631	17,500
2023-07-20	11.900	11.900	11.740	11.820	11.612	22,500
2023-07-19	11.900	11.920	11.720	11.880	11.671	20,000
2023-07-18	11.500	11.940	11.500	11.880	11.671	27,500
2023-07-14	11.820	11.920	11.600	11.660	11.454	61,000
2023-07-13	11.700	12.000	11.700	11.700	11.494	98,500
2023-07-12	11.900	11.900	11.600	11.640	11.435	10,500
2023-07-11	11.500	11.960	11.500	11.800	11.592	18,500
2023-07-10	11.620	11.800	11.480	11.500	11.297	47,000
2023-07-07	11.780	12.180	11.600	11.600	11.396	4,500
2023-07-06	11.980	12.000	11.780	11.780	11.572	40,500
2023-07-05	12.240	12.260	11.860	11.980	11.769	44,500
2023-07-04	12.480	12.480	11.700	11.900	11.690	52,000
2023-07-03	12.480	12.500	12.000	12.140	11.926	46,500
2023-06-30	11.200	12.660	11.200	12.540	12.319	793,500
2023-06-29	11.520	11.640	11.120	11.180	10.983	39,500
2023-06-28	11.320	12.140	10.820	11.980	11.769	372,500
2023-06-27	10.900	11.720	10.700	11.480	11.278	242,500
2023-06-26	10.300	10.880	10.300	10.880	10.688	212,500
2023-06-23	11.300	11.300	10.500	10.600	10.413	72,500
2023-06-21	10.780	11.100	10.740	11.100	10.904	143,000
2023-06-20	11.340	11.340	10.300	10.800	10.610	263,500
2023-06-19	10.980	11.500	10.820	11.480	11.278	144,000
2023-06-16	10.300	11.100	10.300	10.960	10.767	194,114
2023-06-15	10.220	10.540	10.120	10.440	10.256	391,500
2023-06-14	10.080	10.400	10.040	10.160	9.981	179,500
2023-06-13	10.300	10.520	9.970	10.080	9.902	151,500
2023-06-12	10.520	10.520	10.160	10.300	10.118	184,000
2023-06-09	10.800	11.160	10.600	10.740	10.551	123,000
2023-06-08	11.120	11.120	10.760	10.800	10.610	133,000
2023-06-07	10.820	11.560	10.620	11.560	11.356	341,000
2023-06-06	10.800	10.960	10.480	10.520	10.335	289,000
2023-06-05	11.480	11.520	10.880	10.920	10.728	192,000
2023-06-02	11.580	11.600	11.360	11.360	11.160	28,500
2023-06-01	11.200	11.440	11.020	11.260	11.062	77,500
2023-05-31	11.760	11.760	11.220	11.220	11.022	2,382,000
2023-05-30	11.580	12.000	11.580	11.840	11.631	169,000
2023-05-29	11.780	12.000	11.580	11.580	11.376	189,000
2023-05-25	11.660	12.000	11.520	11.980	11.769	101,500
2023-05-24	11.600	11.900	11.480	11.800	11.592	272,500
2023-05-23	11.800	12.000	11.680	11.740	11.533	118,500

← NewerPage 14 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.