Zylox-Tonbridge Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	19.120	19.600	19.000	19.320	18.979	642,000
2025-05-07	19.760	19.760	19.180	19.500	19.156	969,500
2025-05-06	20.400	20.450	19.160	19.280	18.940	1,369,000
2025-05-02	18.800	20.500	18.680	20.400	20.040	1,212,000
2025-04-30	18.220	18.360	17.840	18.140	17.820	526,500
2025-04-29	18.720	18.860	17.980	18.220	17.899	701,500
2025-04-28	18.600	19.180	18.080	18.500	18.174	1,049,400
2025-04-25	19.300	19.300	18.440	18.580	18.252	483,000
2025-04-24	19.500	19.980	18.980	19.140	18.803	853,500
2025-04-23	19.880	20.500	19.260	19.500	19.156	765,000
2025-04-22	16.800	19.140	16.800	19.060	18.724	1,532,000
2025-04-17	16.760	16.900	16.640	16.800	16.504	209,500
2025-04-16	17.260	17.260	16.500	16.800	16.504	590,500
2025-04-15	16.980	17.400	16.920	17.340	17.034	545,000
2025-04-14	16.120	16.920	16.120	16.920	16.622	666,500
2025-04-11	16.000	16.280	15.880	16.080	15.797	467,000
2025-04-10	15.040	16.340	15.040	15.980	15.698	1,013,500
2025-04-09	14.540	14.980	13.700	14.980	14.716	769,500
2025-04-08	15.340	15.340	14.380	14.940	14.677	656,500
2025-04-07	15.740	15.740	13.860	14.200	13.950	2,953,500
2025-04-03	16.100	16.680	16.020	16.480	16.190	417,500
2025-04-02	16.580	16.680	16.100	16.680	16.386	515,900
2025-04-01	16.000	16.640	16.000	16.580	16.288	482,000
2025-03-31	16.160	16.160	15.340	15.940	15.659	2,972,000
2025-03-28	15.860	16.380	15.480	16.200	15.914	1,328,500
2025-03-27	15.060	16.340	15.040	15.900	15.620	867,000
2025-03-26	15.460	15.900	15.380	15.520	15.246	662,000
2025-03-25	15.440	15.680	15.060	15.460	15.187	993,500
2025-03-24	15.300	15.700	14.900	15.380	15.109	856,000
2025-03-21	16.200	16.200	15.000	15.120	14.853	1,701,800
2025-03-20	16.900	16.900	15.840	16.100	15.816	1,089,000
2025-03-19	15.960	16.860	15.840	16.520	16.229	1,308,100
2025-03-18	15.800	16.040	15.420	15.700	15.423	1,426,572
2025-03-17	14.380	15.940	14.300	15.500	15.227	1,861,500
2025-03-14	13.380	14.460	13.380	14.160	13.910	627,500
2025-03-13	13.540	13.540	13.100	13.260	13.026	157,000
2025-03-12	13.640	13.800	13.180	13.540	13.301	386,500
2025-03-11	13.000	13.780	12.620	13.660	13.419	350,700
2025-03-10	13.340	13.460	12.880	13.080	12.849	199,500
2025-03-07	13.040	13.620	12.980	13.320	13.085	520,500
2025-03-06	12.160	13.060	12.160	13.040	12.810	692,004
2025-03-05	12.100	12.200	11.900	12.120	11.906	83,000
2025-03-04	11.820	12.120	11.680	12.100	11.887	261,500
2025-03-03	12.500	12.680	11.900	12.000	11.788	272,500
2025-02-28	12.780	12.780	12.100	12.400	12.181	428,000
2025-02-27	12.820	12.880	12.540	12.780	12.555	251,500
2025-02-26	12.800	13.000	12.520	12.840	12.614	633,500
2025-02-25	12.180	12.800	12.060	12.580	12.358	527,500
2025-02-24	12.780	12.780	12.180	12.500	12.280	449,126
2025-02-21	13.000	13.120	12.780	12.880	12.653	302,000
2025-02-20	12.880	13.100	12.720	12.880	12.653	300,500
2025-02-19	12.600	13.040	12.340	12.880	12.653	640,500
2025-02-18	12.680	12.680	12.360	12.600	12.378	329,500
2025-02-17	12.560	12.800	12.400	12.680	12.457	354,000
2025-02-14	12.300	12.560	12.300	12.560	12.339	886,000
2025-02-13	12.400	12.580	12.080	12.080	11.867	262,000
2025-02-12	12.120	12.460	11.940	12.400	12.181	289,923
2025-02-11	12.480	12.520	12.000	12.040	11.828	285,000
2025-02-10	12.180	12.720	12.100	12.540	12.319	543,000
2025-02-07	11.600	12.220	11.540	12.080	11.867	502,500

← NewerPage 7 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.