Zylox-Tonbridge Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	10.000	10.180	9.990	10.100	9.922	9,000
2022-11-18	10.100	10.500	10.000	10.020	9.843	60,500
2022-11-17	9.900	10.580	9.900	10.440	10.256	1,744,000
2022-11-16	10.220	10.360	10.000	10.080	9.902	91,000
2022-11-15	10.180	10.500	10.160	10.180	10.001	105,000
2022-11-14	10.060	10.200	9.910	10.100	9.922	82,500
2022-11-11	9.700	10.300	9.700	9.810	9.637	26,000
2022-11-10	9.550	9.700	9.550	9.580	9.411	6,500
2022-11-09	9.830	10.280	9.500	9.520	9.352	107,000
2022-11-08	10.100	10.100	9.850	9.850	9.676	22,000
2022-11-07	9.990	10.600	9.840	9.840	9.667	106,500
2022-11-04	9.710	9.900	9.520	9.520	9.352	25,000
2022-11-03	9.290	9.400	9.290	9.400	9.234	3,500
2022-11-02	9.000	9.290	8.900	9.290	9.126	97,000
2022-11-01	8.550	9.220	8.550	9.060	8.900	52,500
2022-10-31	9.360	9.360	9.000	9.000	8.841	57,500
2022-10-28	9.370	9.370	9.100	9.110	8.949	66,500
2022-10-27	9.750	9.780	9.370	9.370	9.205	32,000
2022-10-26	9.430	9.700	9.250	9.400	9.234	61,500
2022-10-25	8.900	10.000	8.900	9.430	9.264	195,000
2022-10-24	9.500	9.500	8.900	8.900	8.743	102,500
2022-10-21	9.880	9.880	9.650	9.650	9.480	2,500
2022-10-20	9.790	9.800	9.500	9.500	9.333	9,000
2022-10-19	10.300	10.300	9.300	9.800	9.627	102,000
2022-10-18	10.560	10.560	9.790	10.260	10.079	116,500
2022-10-17	10.500	10.820	10.120	10.560	10.374	97,500
2022-10-14	10.280	10.500	10.160	10.160	9.981	118,500
2022-10-13	9.700	10.040	9.600	10.040	9.863	15,500
2022-10-12	9.850	9.980	9.500	9.800	9.627	32,000
2022-10-11	10.180	10.360	9.660	10.300	10.118	29,000
2022-10-10	10.720	10.720	10.560	10.560	10.374	1,500
2022-10-07	10.560	10.700	10.280	10.680	10.492	33,500
2022-10-06	11.060	11.300	10.660	10.840	10.649	16,500
2022-10-05	11.500	11.600	10.260	11.180	10.983	6,730,500
2022-10-03	9.970	11.120	9.900	11.020	10.826	172,500
2022-09-30	9.110	9.970	8.500	9.970	9.794	200,000
2022-09-29	9.110	9.880	9.010	9.880	9.706	71,500
2022-09-28	9.860	9.860	8.640	9.100	8.940	155,500
2022-09-27	9.290	10.480	9.050	10.280	10.099	81,500
2022-09-26	8.720	9.200	8.720	9.200	9.038	6,358,000
2022-09-23	8.500	8.810	8.500	8.500	8.350	274,500
2022-09-22	8.740	8.740	8.500	8.510	8.360	118,500
2022-09-21	9.310	9.310	8.900	8.930	8.773	45,500
2022-09-20	9.080	9.360	9.080	9.300	9.136	16,000
2022-09-19	9.520	9.530	8.730	9.080	8.920	220,500
2022-09-16	9.600	9.600	9.500	9.520	9.352	136,000
2022-09-15	10.000	10.020	9.460	9.600	9.431	110,500
2022-09-14	10.100	10.500	9.460	10.000	9.824	120,500
2022-09-13	10.500	10.940	10.200	10.500	10.315	151,500
2022-09-09	10.800	10.980	10.720	10.820	10.629	112,500
2022-09-08	11.300	11.300	10.760	11.080	10.885	30,500
2022-09-07	11.480	11.480	11.200	11.400	11.199	17,000
2022-09-06	11.400	11.460	11.220	11.400	11.199	49,000
2022-09-05	11.700	11.980	11.420	11.580	11.376	76,500
2022-09-02	11.380	11.540	11.340	11.420	11.219	15,500
2022-09-01	11.900	12.020	11.380	11.620	11.415	29,500
2022-08-31	11.400	11.980	11.400	11.800	11.592	326,000
2022-08-30	11.320	11.500	11.060	11.400	11.199	1,073,000
2022-08-29	12.000	12.000	11.380	11.400	11.199	64,000
2022-08-26	12.240	12.240	11.820	11.900	11.690	99,500

← NewerPage 17 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.