Zylox-Tonbridge Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	14.620	14.620	14.080	14.180	13.930	393,500
2023-02-20	14.600	14.900	13.700	14.620	14.362	333,648
2023-02-17	14.560	14.720	13.900	14.040	13.793	386,000
2023-02-16	15.200	15.340	14.380	14.600	14.343	461,500
2023-02-15	15.480	15.500	14.840	15.160	14.893	216,500
2023-02-14	16.000	16.000	15.000	15.060	14.795	247,500
2023-02-13	16.900	16.900	15.400	16.000	15.718	364,000
2023-02-10	15.780	16.980	15.560	16.440	16.150	639,000
2023-02-09	15.280	15.800	14.500	15.400	15.129	898,000
2023-02-08	14.480	14.740	14.000	14.740	14.480	236,000
2023-02-07	15.000	15.000	14.160	14.460	14.205	212,500
2023-02-06	14.540	14.740	14.320	14.660	14.402	233,000
2023-02-03	15.200	15.200	14.600	15.080	14.814	521,000
2023-02-02	15.000	15.160	14.220	14.900	14.637	850,500
2023-02-01	13.900	14.500	13.700	14.200	13.950	332,000
2023-01-31	14.260	14.260	13.480	14.000	13.753	496,000
2023-01-30	14.200	14.600	13.200	14.000	13.753	140,500
2023-01-27	14.040	14.580	14.040	14.200	13.950	129,500
2023-01-26	13.600	14.200	13.600	14.040	13.793	111,500
2023-01-20	13.840	14.180	13.720	13.920	13.675	330,000
2023-01-19	12.640	13.780	12.500	13.440	13.203	473,500
2023-01-18	12.840	13.240	12.620	12.960	12.732	452,500
2023-01-17	13.600	13.600	12.800	12.880	12.653	430,500
2023-01-16	13.020	14.820	13.020	13.880	13.635	883,000
2023-01-13	12.340	13.400	12.340	13.060	12.830	502,500
2023-01-12	12.760	13.780	12.240	12.240	12.024	204,000
2023-01-11	12.900	13.480	12.820	12.820	12.594	251,000
2023-01-10	13.080	13.200	12.800	12.900	12.673	267,500
2023-01-09	13.300	13.840	13.040	13.060	12.830	53,500
2023-01-06	13.200	13.220	13.180	13.180	12.948	42,000
2023-01-05	13.480	13.500	13.020	13.160	12.928	64,000
2023-01-04	12.600	13.760	12.600	13.480	13.242	48,500
2023-01-03	12.480	13.100	12.480	12.840	12.614	47,500
2022-12-30	12.460	14.240	12.460	12.840	12.614	649,500
2022-12-29	12.100	12.400	12.100	12.280	12.064	26,500
2022-12-28	12.320	12.500	12.100	12.160	11.946	69,500
2022-12-23	12.220	12.520	12.220	12.320	12.103	11,000
2022-12-22	12.280	12.640	12.200	12.420	12.201	24,000
2022-12-21	12.240	12.300	12.240	12.240	12.024	11,000
2022-12-20	12.340	12.340	12.100	12.100	11.887	68,500
2022-12-19	12.760	12.760	12.340	12.340	12.122	23,000
2022-12-16	12.660	12.980	12.580	12.580	12.358	28,500
2022-12-15	12.960	13.280	12.600	12.600	12.378	43,000
2022-12-14	12.760	13.060	12.300	12.960	12.732	48,500
2022-12-13	12.600	13.000	12.260	12.800	12.574	140,500
2022-12-12	12.800	13.480	12.360	12.700	12.476	109,500
2022-12-09	11.880	12.580	11.840	12.280	12.064	334,000
2022-12-08	12.040	12.180	11.580	11.820	11.612	267,500
2022-12-07	11.960	12.440	11.740	12.100	11.887	346,500
2022-12-06	11.400	12.300	11.380	11.940	11.730	65,000
2022-12-05	10.480	12.120	10.480	11.420	11.219	174,260
2022-12-02	10.120	10.500	10.120	10.480	10.295	18,760
2022-12-01	10.580	10.580	10.040	10.220	10.040	88,000
2022-11-30	10.300	10.500	10.300	10.380	10.197	11,500
2022-11-29	10.240	10.360	10.220	10.260	10.079	9,500
2022-11-28	10.160	10.160	10.080	10.080	9.902	2,000
2022-11-25	10.000	10.300	10.000	10.160	9.981	13,000
2022-11-24	10.920	10.920	10.340	10.340	10.158	2,000
2022-11-23	10.000	10.100	10.000	10.080	9.902	416,000
2022-11-22	10.020	10.060	9.920	10.000	9.824	45,000

← NewerPage 16 of 21 · 1,233 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.