Zylox-Tonbridge Med Tech Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 24.280 | 24.520 | 23.680 | 24.180 | 23.890 | 626,784 |
| 2025-10-27 | 23.220 | 24.200 | 23.080 | 24.060 | 23.772 | 767,730 |
| 2025-10-24 | 24.000 | 24.180 | 23.080 | 23.080 | 22.804 | 466,102 |
| 2025-10-23 | 24.120 | 24.120 | 23.220 | 23.600 | 23.317 | 708,899 |
| 2025-10-22 | 24.880 | 25.200 | 24.000 | 24.260 | 23.969 | 574,305 |
| 2025-10-21 | 24.940 | 25.300 | 24.480 | 24.660 | 24.365 | 662,187 |
| 2025-10-20 | 25.000 | 25.000 | 24.260 | 24.640 | 24.345 | 508,079 |
| 2025-10-17 | 24.460 | 25.180 | 23.900 | 24.000 | 23.713 | 1,031,307 |
| 2025-10-16 | 24.080 | 25.080 | 24.080 | 24.460 | 24.167 | 535,093 |
| 2025-10-15 | 23.800 | 24.060 | 23.340 | 24.060 | 23.772 | 564,325 |
| 2025-10-14 | 25.000 | 25.000 | 23.260 | 23.360 | 23.080 | 823,747 |
| 2025-10-13 | 24.400 | 24.480 | 23.700 | 24.200 | 23.910 | 560,172 |
| 2025-10-10 | 24.660 | 24.860 | 24.160 | 24.600 | 24.305 | 849,721 |
| 2025-10-09 | 25.120 | 25.120 | 24.220 | 24.740 | 24.444 | 892,207 |
| 2025-10-08 | 25.200 | 25.460 | 24.780 | 25.460 | 25.155 | 251,547 |
| 2025-10-06 | 24.620 | 25.340 | 24.260 | 25.340 | 25.036 | 284,634 |
| 2025-10-03 | 24.400 | 24.880 | 24.100 | 24.880 | 24.582 | 218,095 |
| 2025-10-02 | 24.300 | 24.620 | 24.020 | 24.620 | 24.325 | 324,769 |
| 2025-09-30 | 23.440 | 24.340 | 23.440 | 24.300 | 24.009 | 474,591 |
| 2025-09-29 | 22.800 | 23.500 | 22.800 | 23.380 | 23.100 | 584,322 |
| 2025-09-26 | 23.060 | 23.620 | 22.640 | 22.960 | 22.685 | 448,046 |
| 2025-09-25 | 23.400 | 23.800 | 23.180 | 23.240 | 22.962 | 446,616 |
| 2025-09-24 | 25.060 | 25.060 | 23.660 | 23.760 | 23.475 | 325,135 |
| 2025-09-23 | 24.840 | 24.840 | 24.080 | 24.300 | 24.009 | 372,707 |
| 2025-09-22 | 25.600 | 25.600 | 24.680 | 24.840 | 24.542 | 491,511 |
| 2025-09-19 | 26.180 | 26.260 | 25.180 | 25.500 | 25.195 | 3,847,726 |
| 2025-09-18 | 25.000 | 25.980 | 24.900 | 25.980 | 25.669 | 469,809 |
| 2025-09-17 | 24.900 | 25.100 | 24.240 | 25.100 | 24.799 | 336,554 |
| 2025-09-16 | 25.800 | 25.800 | 24.700 | 25.100 | 24.799 | 336,299 |
| 2025-09-15 | 26.100 | 26.260 | 25.400 | 25.800 | 25.491 | 289,282 |
| 2025-09-12 | 25.900 | 26.180 | 25.400 | 25.420 | 25.116 | 278,522 |
| 2025-09-11 | 25.000 | 25.900 | 24.760 | 25.900 | 25.590 | 336,648 |
| 2025-09-10 | 26.100 | 26.160 | 25.320 | 25.840 | 25.530 | 363,762 |
| 2025-09-09 | 26.380 | 26.380 | 25.880 | 26.180 | 25.866 | 420,360 |
| 2025-09-08 | 25.460 | 26.600 | 25.460 | 26.360 | 26.044 | 905,989 |
| 2025-09-05 | 25.020 | 25.460 | 24.420 | 25.400 | 25.096 | 429,524 |
| 2025-09-04 | 25.100 | 25.100 | 23.740 | 24.780 | 24.483 | 560,257 |
| 2025-09-03 | 25.080 | 25.280 | 24.700 | 25.040 | 24.740 | 451,568 |
| 2025-09-02 | 24.500 | 25.480 | 24.500 | 25.080 | 24.780 | 775,301 |
| 2025-09-01 | 23.000 | 24.200 | 23.000 | 24.200 | 23.910 | 621,451 |
| 2025-08-29 | 22.520 | 23.320 | 22.160 | 23.000 | 22.725 | 662,291 |
| 2025-08-28 | 22.900 | 22.900 | 21.920 | 22.300 | 22.033 | 786,286 |
| 2025-08-27 | 23.600 | 23.780 | 22.520 | 22.900 | 22.626 | 888,245 |
| 2025-08-26 | 23.480 | 24.000 | 23.340 | 23.720 | 23.436 | 666,058 |
| 2025-08-25 | 23.860 | 24.160 | 23.420 | 23.600 | 23.317 | 578,211 |
| 2025-08-22 | 23.600 | 24.000 | 23.440 | 23.860 | 23.574 | 567,293 |
| 2025-08-21 | 23.480 | 24.480 | 23.380 | 23.600 | 23.317 | 563,340 |
| 2025-08-20 | 24.020 | 24.020 | 22.760 | 23.380 | 23.100 | 447,578 |
| 2025-08-19 | 24.380 | 24.400 | 23.560 | 23.660 | 23.377 | 397,070 |
| 2025-08-18 | 22.640 | 24.280 | 22.620 | 23.700 | 23.416 | 641,761 |
| 2025-08-15 | 22.200 | 22.620 | 21.880 | 22.440 | 22.171 | 631,795 |
| 2025-08-14 | 22.600 | 22.680 | 22.060 | 22.280 | 22.013 | 357,468 |
| 2025-08-13 | 22.180 | 22.680 | 22.000 | 22.360 | 22.092 | 1,025,198 |
| 2025-08-12 | 22.780 | 22.780 | 21.520 | 21.680 | 21.420 | 570,846 |
| 2025-08-11 | 22.420 | 22.820 | 21.920 | 22.180 | 21.914 | 604,112 |
| 2025-08-08 | 22.820 | 23.040 | 22.000 | 22.420 | 22.151 | 464,199 |
| 2025-08-07 | 22.700 | 23.120 | 22.080 | 22.500 | 22.231 | 241,999 |
| 2025-08-06 | 23.620 | 23.620 | 22.420 | 22.700 | 22.428 | 582,121 |
| 2025-08-05 | 22.680 | 23.340 | 22.200 | 23.340 | 23.060 | 1,356,608 |
| 2025-08-04 | 23.400 | 23.400 | 22.000 | 22.520 | 22.250 | 824,586 |
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.