Zylox-Tonbridge Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.100	19.340	18.880	19.310	19.310	90,653
2026-07-23	19.270	19.980	19.140	19.320	19.320	270,058
2026-07-22	19.670	19.690	19.260	19.270	19.270	284,617
2026-07-21	19.180	19.600	18.880	19.600	19.600	194,768
2026-07-20	19.620	19.700	19.060	19.360	19.360	158,094
2026-07-17	20.340	20.340	19.100	19.530	19.530	306,442
2026-07-16	20.360	20.360	19.900	20.360	20.360	294,902
2026-07-15	19.760	20.420	19.710	19.980	19.980	335,025
2026-07-14	19.220	19.640	18.800	19.570	19.570	179,719
2026-07-13	19.120	19.620	18.910	19.280	19.280	289,616
2026-07-10	18.760	19.300	18.700	19.270	19.270	219,218
2026-07-09	19.130	19.630	18.830	18.930	18.930	258,084
2026-07-08	19.430	19.440	19.000	19.280	19.280	245,782
2026-07-07	19.570	19.980	19.110	19.430	19.430	235,099
2026-07-06	20.000	20.320	19.420	19.730	19.730	865,994
2026-07-03	19.060	20.000	19.060	20.000	20.000	563,266
2026-07-02	18.500	19.310	18.500	18.990	18.990	614,165
2026-06-30	18.410	18.580	17.840	18.140	18.140	286,032
2026-06-29	17.740	18.570	17.470	18.530	18.530	432,505
2026-06-26	17.710	17.810	17.100	17.350	17.350	813,998
2026-06-25	18.090	18.120	17.410	17.770	17.770	257,370
2026-06-24	18.220	18.520	17.330	18.090	18.090	300,741
2026-06-23	18.600	18.600	17.610	18.220	18.220	957,489
2026-06-22	18.700	18.700	17.500	18.090	18.090	684,724
2026-06-18	18.710	19.000	18.290	18.400	18.400	784,068
2026-06-17	18.780	18.880	18.490	18.700	18.700	355,188
2026-06-16	19.090	19.100	18.610	18.760	18.760	322,137
2026-06-15	19.000	19.190	18.780	19.130	19.130	565,410
2026-06-12	18.190	19.120	18.050	19.120	19.120	595,354
2026-06-11	18.910	19.080	18.000	18.190	18.190	1,049,787
2026-06-10	19.490	19.490	18.500	19.000	19.000	485,231
2026-06-09	19.130	19.160	18.600	19.160	19.160	486,220
2026-06-08	19.570	19.570	18.930	19.190	19.190	320,708
2026-06-05	20.000	20.140	19.460	19.740	19.740	238,794
2026-06-04	19.850	20.200	19.460	20.000	20.000	1,331,721
2026-06-03	20.200	20.200	19.160	19.770	19.770	752,643
2026-06-02	20.220	20.380	19.800	20.380	20.380	332,121
2026-06-01	20.060	20.520	19.910	20.240	20.240	447,357
2026-05-29	20.780	20.800	20.040	20.040	20.040	362,644
2026-05-28	20.660	21.000	20.460	20.700	20.700	597,549
2026-05-27	20.880	21.180	20.200	20.800	20.800	583,502
2026-05-26	20.920	21.000	19.950	21.000	20.748	1,542,334
2026-05-22	21.220	21.220	20.700	20.920	20.669	423,515
2026-05-21	20.920	21.240	20.700	21.000	20.748	282,193
2026-05-20	21.220	21.220	20.700	20.900	20.650	418,637
2026-05-19	21.360	21.580	21.160	21.260	21.005	461,270
2026-05-18	21.760	21.760	20.980	21.180	20.926	565,532
2026-05-15	22.160	22.160	21.460	21.900	21.638	445,073
2026-05-14	22.040	22.300	21.600	22.160	21.895	514,387
2026-05-13	22.000	22.240	21.760	22.160	21.895	552,738
2026-05-12	22.700	22.700	22.040	22.220	21.954	530,148
2026-05-11	22.300	22.680	21.640	22.640	22.369	650,685
2026-05-08	21.920	22.480	21.560	22.480	22.211	551,542
2026-05-07	22.400	22.400	21.900	22.280	22.013	516,041
2026-05-06	22.980	23.000	22.000	22.180	21.914	545,788
2026-05-05	22.700	23.040	22.580	23.000	22.725	482,274
2026-05-04	22.640	23.060	22.160	23.000	22.725	630,335
2026-04-30	22.560	22.940	22.440	22.940	22.665	569,391
2026-04-29	22.520	22.860	22.440	22.640	22.369	483,416
2026-04-28	22.320	23.140	22.300	22.600	22.329	580,138

← NewerPage 2 of 3 · 125 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.