Zylox-Tonbridge Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	12.120	12.500	11.660	11.900	11.690	124,500
2023-05-19	12.100	12.500	12.000	12.480	12.260	98,500
2023-05-18	12.440	12.500	12.040	12.180	11.965	227,500
2023-05-17	12.600	12.800	12.280	12.660	12.437	342,500
2023-05-16	12.780	13.080	12.440	12.780	12.555	356,500
2023-05-15	12.600	13.260	12.320	12.780	12.555	461,000
2023-05-12	11.960	14.000	11.960	12.360	12.142	1,162,000
2023-05-11	11.860	12.300	11.860	12.200	11.985	152,000
2023-05-10	11.700	12.300	11.700	12.000	11.788	218,000
2023-05-09	11.920	12.160	11.800	12.000	11.788	694,000
2023-05-08	12.800	12.800	11.920	12.060	11.847	284,000
2023-05-05	12.540	12.760	12.500	12.620	12.398	36,500
2023-05-04	12.320	12.620	12.320	12.600	12.378	69,120
2023-05-03	12.400	12.540	12.200	12.360	12.142	107,000
2023-05-02	13.300	13.480	12.520	12.640	12.417	215,000
2023-04-28	12.880	14.180	12.640	13.900	13.655	683,000
2023-04-27	11.720	13.100	11.720	13.000	12.771	420,500
2023-04-26	11.000	12.020	11.000	11.860	11.651	197,000
2023-04-25	11.720	11.820	11.100	11.240	11.042	179,500
2023-04-24	11.620	12.100	11.620	11.800	11.592	270,500
2023-04-21	11.540	11.900	11.540	11.700	11.494	135,000
2023-04-20	11.740	11.800	11.560	11.700	11.494	165,500
2023-04-19	11.560	11.960	11.520	11.720	11.513	314,000
2023-04-18	11.900	11.940	11.600	11.640	11.435	127,000
2023-04-17	12.000	12.300	11.800	11.960	11.749	184,000
2023-04-14	12.500	12.600	11.940	12.120	11.906	294,500
2023-04-13	12.100	12.360	11.740	12.260	12.044	276,500
2023-04-12	12.880	12.960	12.100	12.140	11.926	199,500
2023-04-11	12.200	13.060	12.200	12.880	12.653	411,000
2023-04-06	11.500	12.180	11.500	11.940	11.730	100,000
2023-04-04	11.500	11.640	11.200	11.440	11.238	95,000
2023-04-03	10.920	11.540	10.800	11.500	11.297	196,000
2023-03-31	11.720	11.740	10.640	10.900	10.708	2,246,500
2023-03-30	11.740	11.960	11.360	11.580	11.376	2,028,000
2023-03-29	11.600	12.000	11.400	11.640	11.435	190,500
2023-03-28	11.520	11.780	11.440	11.740	11.533	116,072
2023-03-27	11.500	11.580	11.420	11.420	11.219	223,500
2023-03-24	11.460	11.600	11.380	11.500	11.297	128,000
2023-03-23	11.340	11.600	11.340	11.460	11.258	310,500
2023-03-22	11.920	11.920	11.440	11.520	11.317	140,000
2023-03-21	11.400	11.820	11.300	11.800	11.592	188,000
2023-03-20	11.320	11.580	11.140	11.360	11.160	237,500
2023-03-17	11.320	11.620	11.220	11.500	11.297	193,000
2023-03-16	11.800	11.980	11.200	11.300	11.101	294,500
2023-03-15	12.680	12.680	11.840	12.060	11.847	389,500
2023-03-14	12.240	12.580	11.540	11.980	11.769	360,500
2023-03-13	12.300	12.560	11.940	12.160	11.946	493,500
2023-03-10	13.440	13.440	12.340	12.620	12.398	271,500
2023-03-09	13.100	13.320	12.900	12.980	12.751	193,000
2023-03-08	13.720	13.840	13.320	13.340	13.105	384,000
2023-03-07	14.300	14.300	13.920	13.980	13.734	83,000
2023-03-06	14.580	14.580	13.760	14.300	14.048	186,500
2023-03-03	14.360	14.620	13.720	14.020	13.773	301,000
2023-03-02	14.360	14.720	14.360	14.360	14.107	144,000
2023-03-01	14.180	14.800	13.900	14.800	14.539	274,500
2023-02-28	13.980	14.420	13.900	14.100	13.851	119,500
2023-02-27	13.420	14.020	13.260	14.020	13.773	131,000
2023-02-24	13.640	13.860	13.340	13.480	13.242	132,000
2023-02-23	14.700	14.700	13.840	13.840	13.596	260,500
2023-02-22	13.700	14.800	13.700	14.800	14.539	210,000

← NewerPage 15 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.