Zylox-Tonbridge Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	22.940	23.140	22.640	23.140	22.863	550,006
2026-04-24	22.320	23.060	22.140	22.920	22.645	498,705
2026-04-23	23.220	23.220	22.420	22.640	22.369	504,351
2026-04-22	23.100	23.300	22.980	23.180	22.902	484,931
2026-04-21	23.300	23.480	22.900	23.380	23.100	595,005
2026-04-20	23.880	24.200	23.420	23.580	23.298	683,025
2026-04-17	23.960	24.100	23.480	23.980	23.693	589,042
2026-04-16	24.160	24.300	23.560	23.920	23.633	661,565
2026-04-15	23.500	24.640	23.120	24.200	23.910	1,920,753
2026-04-14	23.400	23.700	22.960	23.420	23.139	667,037
2026-04-13	23.280	23.640	23.000	23.020	22.744	448,755
2026-04-10	22.860	23.640	22.680	23.640	23.357	427,498
2026-04-09	22.900	23.000	22.500	22.880	22.606	5,252,470
2026-04-08	23.700	24.000	22.700	23.020	22.744	532,250
2026-04-02	23.980	24.080	23.420	23.700	23.416	398,381
2026-04-01	23.980	24.200	23.700	24.120	23.831	700,580
2026-03-31	24.000	24.100	22.900	23.240	22.962	471,509
2026-03-30	23.200	23.820	23.200	23.820	23.535	544,365
2026-03-27	23.720	24.140	23.460	24.000	23.713	644,186
2026-03-26	23.600	24.580	23.480	23.720	23.436	753,766
2026-03-25	23.700	24.200	23.540	24.100	23.811	536,295
2026-03-24	23.000	23.840	22.800	23.700	23.416	816,969
2026-03-23	23.180	23.860	22.160	22.840	22.566	843,811
2026-03-20	23.000	24.500	22.980	23.200	22.922	1,249,513
2026-03-19	22.040	23.460	22.000	23.000	22.725	1,102,834
2026-03-18	21.000	22.280	20.880	22.040	21.776	807,087
2026-03-17	21.100	21.820	20.800	20.880	20.630	585,223
2026-03-16	21.020	21.780	20.980	21.240	20.986	602,152
2026-03-13	21.500	21.520	21.020	21.360	21.104	441,648
2026-03-12	21.600	22.100	21.380	21.820	21.559	425,939
2026-03-11	21.800	21.900	21.240	21.520	21.262	1,000,764
2026-03-10	21.200	22.140	21.100	22.060	21.796	535,891
2026-03-09	20.660	21.480	19.700	20.760	20.511	650,056
2026-03-06	20.800	21.260	20.440	20.660	20.413	693,108
2026-03-05	20.800	21.400	20.420	20.800	20.551	637,284
2026-03-04	20.000	22.180	19.950	20.460	20.215	1,023,053
2026-03-03	21.180	21.260	20.140	20.500	20.254	1,397,447
2026-03-02	21.500	21.840	21.020	21.200	20.946	852,655
2026-02-27	21.600	22.120	21.600	21.800	21.539	789,775
2026-02-26	22.320	22.820	21.760	21.760	21.499	636,620
2026-02-25	22.700	22.880	22.040	22.240	21.974	586,339
2026-02-24	23.580	23.600	21.760	22.180	21.914	1,042,558
2026-02-23	22.880	23.680	22.860	23.600	23.317	440,738
2026-02-20	23.100	23.220	22.880	22.880	22.606	79,684
2026-02-16	23.880	23.920	22.700	23.400	23.120	123,500
2026-02-13	23.740	24.000	22.580	23.140	22.863	950,801
2026-02-12	24.500	24.500	23.680	23.700	23.416	563,312
2026-02-11	25.000	25.200	24.000	24.420	24.127	515,826
2026-02-10	25.000	25.300	24.780	24.820	24.523	730,526
2026-02-09	24.480	25.280	24.360	24.980	24.681	616,953
2026-02-06	23.800	24.760	23.800	24.400	24.108	339,154
2026-02-05	25.000	25.160	24.060	24.640	24.345	737,075
2026-02-04	24.600	25.340	24.280	24.800	24.503	736,387
2026-02-03	23.900	25.640	23.900	25.120	24.819	741,510
2026-02-02	24.140	24.360	23.540	23.700	23.416	989,912
2026-01-30	25.020	25.020	23.860	24.660	24.365	746,624
2026-01-29	23.800	24.260	23.120	23.640	23.357	525,407
2026-01-28	25.000	25.040	23.960	24.100	23.811	570,319
2026-01-27	25.120	25.140	24.440	24.900	24.602	578,434
2026-01-26	26.020	26.080	25.000	25.060	24.760	522,116

← NewerPage 3 of 21 · 1,231 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.