Zylox-Tonbridge Med Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 26.020 | 26.080 | 25.000 | 25.060 | 24.760 | 522,116 |
| 2026-01-23 | 25.400 | 26.280 | 24.840 | 26.020 | 25.708 | 1,115,315 |
| 2026-01-22 | 26.680 | 26.840 | 25.220 | 25.220 | 24.918 | 519,520 |
| 2026-01-21 | 25.920 | 26.400 | 25.540 | 26.380 | 26.064 | 609,113 |
| 2026-01-20 | 26.440 | 26.660 | 25.180 | 25.940 | 25.629 | 526,209 |
| 2026-01-19 | 25.600 | 26.500 | 25.600 | 26.440 | 26.123 | 593,904 |
| 2026-01-16 | 26.000 | 26.380 | 24.580 | 25.280 | 24.977 | 590,315 |
| 2026-01-15 | 25.640 | 26.360 | 25.160 | 25.620 | 25.313 | 590,154 |
| 2026-01-14 | 24.200 | 26.400 | 24.200 | 25.800 | 25.491 | 659,880 |
| 2026-01-13 | 24.100 | 25.720 | 24.100 | 25.680 | 25.372 | 667,021 |
| 2026-01-12 | 25.340 | 25.600 | 24.300 | 25.000 | 24.701 | 567,197 |
| 2026-01-09 | 26.300 | 27.620 | 24.840 | 25.140 | 24.839 | 1,449,508 |
| 2026-01-08 | 25.040 | 26.500 | 24.920 | 26.300 | 25.985 | 1,169,327 |
| 2026-01-07 | 22.360 | 25.560 | 22.360 | 25.300 | 24.997 | 1,359,489 |
| 2026-01-06 | 24.500 | 24.560 | 23.440 | 23.520 | 23.238 | 950,438 |
| 2026-01-05 | 22.800 | 24.900 | 22.800 | 24.500 | 24.207 | 1,294,653 |
| 2026-01-02 | 23.500 | 23.500 | 22.320 | 22.800 | 22.527 | 734,270 |
| 2025-12-31 | 23.120 | 23.540 | 22.960 | 23.100 | 22.823 | 578,000 |
| 2025-12-30 | 22.020 | 23.520 | 22.000 | 23.120 | 22.843 | 757,787 |
| 2025-12-29 | 22.600 | 23.520 | 22.280 | 23.100 | 22.823 | 748,766 |
| 2025-12-24 | 22.900 | 22.900 | 22.300 | 22.360 | 22.092 | 220,073 |
| 2025-12-23 | 22.820 | 23.260 | 22.600 | 22.900 | 22.626 | 532,079 |
| 2025-12-22 | 23.260 | 23.260 | 22.680 | 22.940 | 22.665 | 458,009 |
| 2025-12-19 | 22.600 | 23.180 | 22.400 | 23.000 | 22.725 | 576,374 |
| 2025-12-18 | 22.340 | 22.540 | 21.540 | 22.500 | 22.231 | 833,748 |
| 2025-12-17 | 23.980 | 23.980 | 21.900 | 22.500 | 22.231 | 555,683 |
| 2025-12-16 | 22.620 | 22.620 | 21.980 | 22.300 | 22.033 | 535,422 |
| 2025-12-15 | 22.840 | 22.960 | 22.500 | 22.820 | 22.547 | 309,205 |
| 2025-12-12 | 22.200 | 23.020 | 21.980 | 22.840 | 22.566 | 273,416 |
| 2025-12-11 | 22.420 | 23.020 | 21.940 | 22.000 | 21.736 | 380,160 |
| 2025-12-10 | 22.980 | 23.000 | 22.360 | 22.440 | 22.171 | 227,071 |
| 2025-12-09 | 23.160 | 23.180 | 22.320 | 22.980 | 22.705 | 334,743 |
| 2025-12-08 | 22.840 | 23.000 | 22.460 | 22.980 | 22.705 | 306,859 |
| 2025-12-05 | 23.160 | 23.200 | 22.500 | 23.120 | 22.843 | 496,778 |
| 2025-12-04 | 23.500 | 23.500 | 22.880 | 23.160 | 22.883 | 2,470,139 |
| 2025-12-03 | 23.700 | 23.700 | 22.700 | 23.280 | 23.001 | 732,193 |
| 2025-12-02 | 23.500 | 24.360 | 23.500 | 23.860 | 23.574 | 278,889 |
| 2025-12-01 | 24.920 | 24.920 | 23.780 | 24.240 | 23.950 | 491,130 |
| 2025-11-28 | 25.600 | 25.720 | 24.940 | 25.080 | 24.780 | 462,002 |
| 2025-11-27 | 25.040 | 25.740 | 24.700 | 25.320 | 25.017 | 554,186 |
| 2025-11-26 | 24.620 | 25.800 | 24.620 | 24.900 | 24.602 | 282,922 |
| 2025-11-25 | 24.500 | 25.160 | 24.440 | 24.620 | 24.325 | 418,152 |
| 2025-11-24 | 23.800 | 25.000 | 23.800 | 24.780 | 24.483 | 437,806 |
| 2025-11-21 | 25.860 | 25.860 | 23.640 | 23.700 | 23.416 | 886,726 |
| 2025-11-20 | 27.100 | 27.100 | 25.640 | 25.920 | 25.610 | 339,410 |
| 2025-11-19 | 26.640 | 26.780 | 25.880 | 26.440 | 26.123 | 649,780 |
| 2025-11-18 | 27.540 | 28.000 | 26.400 | 26.680 | 26.360 | 934,110 |
| 2025-11-17 | 27.000 | 27.500 | 26.340 | 27.500 | 27.171 | 880,890 |
| 2025-11-14 | 24.860 | 26.500 | 24.440 | 26.500 | 26.183 | 5,694,225 |
| 2025-11-13 | 24.860 | 25.000 | 24.300 | 24.860 | 24.562 | 340,032 |
| 2025-11-12 | 23.980 | 25.220 | 23.960 | 24.860 | 24.562 | 839,930 |
| 2025-11-11 | 23.840 | 24.060 | 23.760 | 24.000 | 23.713 | 349,459 |
| 2025-11-10 | 23.500 | 23.980 | 23.360 | 23.840 | 23.554 | 427,196 |
| 2025-11-07 | 23.200 | 23.760 | 23.100 | 23.460 | 23.179 | 514,560 |
| 2025-11-06 | 23.840 | 23.900 | 23.280 | 23.860 | 23.574 | 437,744 |
| 2025-11-05 | 23.080 | 23.900 | 22.800 | 23.700 | 23.416 | 264,962 |
| 2025-11-04 | 24.000 | 24.260 | 22.740 | 23.400 | 23.120 | 812,886 |
| 2025-11-03 | 23.900 | 24.160 | 23.280 | 24.120 | 23.831 | 669,852 |
| 2025-10-31 | 24.080 | 24.140 | 23.420 | 23.660 | 23.377 | 441,035 |
| 2025-10-30 | 23.600 | 24.060 | 23.100 | 23.880 | 23.594 | 967,139 |
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.