Zylox-Tonbridge Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	24.150	24.150	22.400	22.750	22.478	700,244
2025-07-31	24.000	24.250	23.400	23.700	23.416	735,682
2025-07-30	25.000	25.200	24.050	24.300	24.009	1,581,375
2025-07-29	25.000	25.000	24.200	24.400	24.108	841,567
2025-07-28	23.450	25.100	22.750	24.550	24.256	1,330,350
2025-07-25	22.350	23.650	22.350	22.800	22.527	941,636
2025-07-24	22.900	22.900	21.950	22.350	22.082	889,377
2025-07-23	21.300	23.300	20.500	23.000	22.725	1,820,876
2025-07-22	21.800	21.800	20.900	20.900	20.650	410,702
2025-07-21	21.650	21.650	20.950	21.350	21.094	312,261
2025-07-18	21.200	22.000	21.200	21.650	21.391	457,111
2025-07-17	20.700	21.800	20.650	21.700	21.440	1,249,069
2025-07-16	20.600	20.600	19.900	20.500	20.254	246,846
2025-07-15	20.200	20.400	19.880	20.250	20.007	385,685
2025-07-14	20.200	20.200	19.620	19.980	19.741	317,631
2025-07-11	19.820	20.150	19.620	19.680	19.444	295,026
2025-07-10	19.980	19.980	19.300	19.820	19.583	330,257
2025-07-09	19.700	19.980	19.320	19.860	19.622	278,245
2025-07-08	21.800	21.800	19.460	19.480	19.247	465,600
2025-07-07	20.200	20.700	20.200	20.500	20.254	163,192
2025-07-04	20.550	20.850	20.550	20.800	20.551	259,230
2025-07-03	20.800	21.400	20.450	20.850	20.600	477,604
2025-07-02	20.800	20.900	20.400	20.650	20.403	324,658
2025-06-30	20.700	21.150	20.250	20.800	20.551	445,028
2025-06-27	20.350	20.650	19.680	20.650	20.403	568,008
2025-06-26	20.050	20.450	19.680	20.350	20.106	711,658
2025-06-25	19.400	20.250	19.120	20.100	19.859	1,353,660
2025-06-24	18.960	19.480	18.600	19.240	19.010	445,647
2025-06-23	18.800	18.840	18.240	18.800	18.575	435,538
2025-06-20	19.220	19.220	18.400	18.500	18.278	402,021
2025-06-19	19.680	19.680	18.580	18.940	18.713	485,170
2025-06-18	19.140	19.360	18.840	19.360	19.128	594,009
2025-06-17	20.200	20.850	19.000	19.180	18.950	590,572
2025-06-16	19.480	19.940	19.140	19.940	19.701	384,175
2025-06-13	20.250	20.250	19.160	19.440	19.207	583,000
2025-06-12	19.000	20.550	19.000	20.400	20.156	853,500
2025-06-11	20.050	20.150	19.600	20.150	19.909	1,188,000
2025-06-10	19.740	20.350	19.320	19.880	19.642	685,000
2025-06-09	18.720	19.480	18.700	19.480	19.247	887,560
2025-06-06	18.640	18.760	18.360	18.760	18.535	285,500
2025-06-05	19.000	19.000	18.440	18.660	18.437	490,644
2025-06-04	19.060	19.400	18.740	18.860	18.634	434,000
2025-06-03	18.800	19.060	18.580	19.060	18.724	419,000
2025-06-02	18.780	18.960	18.220	18.860	18.528	520,195
2025-05-30	18.560	19.120	18.380	19.040	18.704	478,159
2025-05-29	18.080	18.680	18.040	18.660	18.331	578,171
2025-05-28	19.000	19.000	18.060	18.160	17.840	496,200
2025-05-27	18.660	18.780	18.500	18.760	18.429	209,600
2025-05-26	19.180	19.180	18.480	18.620	18.292	670,600
2025-05-23	19.920	19.920	19.200	19.320	18.979	329,500
2025-05-22	20.250	20.400	19.420	19.600	19.255	930,500
2025-05-21	20.050	20.700	19.700	20.100	19.746	840,000
2025-05-20	19.860	22.000	19.860	20.150	19.795	2,189,000
2025-05-19	19.540	19.860	19.180	19.860	19.510	307,500
2025-05-16	19.260	19.700	19.160	19.600	19.255	520,858
2025-05-15	19.560	19.560	19.040	19.200	18.862	246,400
2025-05-14	19.540	19.540	18.960	19.480	19.137	476,000
2025-05-13	18.660	19.300	18.420	19.300	18.960	1,224,500
2025-05-12	19.520	19.520	18.380	18.640	18.311	804,000
2025-05-09	19.960	20.000	18.860	19.280	18.940	429,274

← NewerPage 6 of 21 · 1,229 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.