Zylox-Tonbridge Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	11.200	11.680	11.200	11.500	11.297	561,500
2025-02-05	11.080	11.340	11.080	11.100	10.904	237,856
2025-02-04	10.900	11.220	10.800	11.080	10.885	377,500
2025-02-03	11.200	11.300	10.740	11.000	10.806	164,000
2025-01-28	11.100	11.340	11.020	11.120	10.924	74,000
2025-01-27	11.440	11.440	10.920	11.000	10.806	252,000
2025-01-24	11.140	11.360	11.000	11.100	10.904	457,000
2025-01-23	11.460	11.740	11.280	11.380	11.179	253,500
2025-01-22	11.580	11.640	11.420	11.500	11.297	156,596
2025-01-21	11.600	11.600	11.420	11.580	11.376	252,596
2025-01-20	11.220	11.560	11.200	11.340	11.140	598,000
2025-01-17	11.180	11.200	10.800	11.080	10.885	1,325,603
2025-01-16	11.600	11.600	10.860	11.060	10.865	3,480,000
2025-01-15	11.740	11.740	11.020	11.200	11.003	209,500
2025-01-14	11.620	11.880	11.440	11.580	11.376	320,500
2025-01-13	11.260	11.540	11.120	11.540	11.337	490,000
2025-01-10	11.100	11.200	10.980	11.120	10.924	185,000
2025-01-09	11.000	11.240	10.940	11.000	10.806	305,068
2025-01-08	10.880	10.980	10.560	10.940	10.747	362,000
2025-01-07	11.040	11.700	10.660	10.900	10.708	379,000
2025-01-06	11.200	11.200	10.940	11.040	10.845	174,500
2025-01-03	11.060	11.180	10.900	11.000	10.806	220,500
2025-01-02	11.120	11.180	11.020	11.060	10.865	316,500
2024-12-31	11.220	11.780	11.080	11.780	11.572	452,000
2024-12-30	11.140	11.200	11.000	11.200	11.003	235,500
2024-12-27	11.160	11.180	11.020	11.160	10.963	233,000
2024-12-24	11.180	11.300	11.120	11.300	11.101	176,500
2024-12-23	11.180	11.200	10.960	11.120	10.924	159,000
2024-12-20	11.140	11.140	11.000	11.100	10.904	149,000
2024-12-19	11.140	11.200	11.040	11.120	10.924	103,500
2024-12-18	11.180	11.180	11.000	11.100	10.904	125,500
2024-12-17	11.080	11.220	11.000	11.160	10.963	108,500
2024-12-16	11.720	11.720	10.900	11.060	10.865	352,500
2024-12-13	11.780	11.780	11.400	11.540	11.337	187,500
2024-12-12	11.900	12.040	11.560	11.800	11.592	382,800
2024-12-11	11.480	12.140	11.480	11.900	11.690	371,000
2024-12-10	11.320	11.520	11.260	11.400	11.199	155,000
2024-12-09	11.100	11.260	10.880	11.240	11.042	318,500
2024-12-06	11.380	11.380	11.100	11.160	10.963	343,500
2024-12-05	11.320	11.420	11.200	11.380	11.179	158,500
2024-12-04	11.340	11.620	11.260	11.480	11.278	209,500
2024-12-03	11.740	11.880	11.340	11.520	11.317	156,500
2024-12-02	11.480	11.840	11.400	11.760	11.553	321,500
2024-11-29	11.300	11.440	11.140	11.440	11.238	392,000
2024-11-28	11.140	11.160	10.940	11.120	10.924	113,000
2024-11-27	11.240	11.240	11.100	11.240	11.042	67,500
2024-11-26	11.260	11.260	11.020	11.120	10.924	101,000
2024-11-25	11.200	11.200	11.000	11.020	10.826	128,500
2024-11-22	11.220	11.220	10.920	11.060	10.865	210,500
2024-11-21	11.000	11.060	10.920	11.000	10.806	155,500
2024-11-20	10.980	11.140	10.940	11.140	10.944	167,500
2024-11-19	10.900	10.980	10.800	10.980	10.786	97,000
2024-11-18	10.800	11.020	10.800	10.960	10.767	200,500
2024-11-15	10.920	11.020	10.860	10.880	10.688	149,500
2024-11-14	11.060	11.160	10.780	10.920	10.728	132,500
2024-11-13	10.960	11.020	10.860	11.020	10.826	157,500
2024-11-12	10.920	11.200	10.840	11.020	10.826	363,500
2024-11-11	11.000	11.020	10.860	10.940	10.747	441,100
2024-11-08	11.200	11.220	10.800	11.040	10.845	320,020
2024-11-07	11.100	11.160	10.680	10.780	10.590	850,000

← NewerPage 8 of 21 · 1,232 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.