Zylox-Tonbridge Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	11.000	11.300	10.880	11.080	10.885	483,500
2024-11-05	11.180	11.300	10.420	11.300	11.101	734,975
2024-11-04	11.460	11.460	11.140	11.240	11.042	329,000
2024-11-01	11.440	11.520	11.320	11.460	11.258	283,500
2024-10-31	11.900	11.900	11.440	11.440	11.238	270,000
2024-10-30	12.120	12.200	11.780	11.900	11.690	177,500
2024-10-29	12.640	12.780	12.120	12.220	12.005	305,000
2024-10-28	12.080	12.840	12.080	12.460	12.240	1,223,000
2024-10-25	11.900	12.120	11.600	12.100	11.887	587,500
2024-10-24	11.380	12.820	11.260	11.900	11.690	759,500
2024-10-23	11.340	11.860	11.000	11.500	11.297	486,146
2024-10-22	11.380	11.440	11.060	11.300	11.101	625,500
2024-10-21	11.920	11.920	11.220	11.260	11.062	603,600
2024-10-18	11.600	11.920	11.220	11.920	11.710	634,500
2024-10-17	11.980	11.980	11.140	11.500	11.297	308,500
2024-10-16	11.740	11.820	11.520	11.740	11.533	307,000
2024-10-15	12.200	12.340	11.640	11.800	11.592	396,000
2024-10-14	12.120	12.240	11.960	12.120	11.906	376,000
2024-10-10	12.240	12.460	12.000	12.300	12.083	391,500
2024-10-09	12.240	12.640	11.740	12.200	11.985	750,000
2024-10-08	13.500	13.500	11.820	12.020	11.808	1,489,000
2024-10-07	13.700	14.000	13.120	13.560	13.321	1,398,211
2024-10-04	13.800	14.000	13.140	13.400	13.164	1,063,500
2024-10-03	13.600	13.680	12.940	13.680	13.439	404,000
2024-10-02	13.000	14.000	12.720	13.940	13.694	979,097
2024-09-30	12.600	13.180	12.600	13.000	12.771	721,500
2024-09-27	12.120	12.780	12.120	12.600	12.378	455,000
2024-09-26	12.060	12.160	11.880	12.020	11.808	265,000
2024-09-25	11.940	12.260	11.760	12.000	11.788	318,800
2024-09-24	11.620	11.940	11.600	11.940	11.730	215,001
2024-09-23	12.000	12.000	11.580	11.700	11.494	165,501
2024-09-20	12.100	12.100	11.880	11.960	11.749	184,000
2024-09-19	12.100	12.120	11.840	12.120	11.906	206,000
2024-09-17	12.180	12.280	12.000	12.100	11.887	107,500
2024-09-16	11.800	12.180	11.720	12.180	11.965	245,500
2024-09-13	11.240	11.840	11.200	11.800	11.592	721,500
2024-09-12	11.300	11.300	11.220	11.240	11.042	232,000
2024-09-11	11.160	11.300	11.160	11.300	11.101	205,000
2024-09-10	11.200	11.200	10.800	11.160	10.963	152,500
2024-09-09	11.100	11.160	10.760	11.160	10.963	117,500
2024-09-05	11.020	11.100	10.960	11.100	10.904	230,085
2024-09-04	11.000	11.080	10.960	11.020	10.826	239,000
2024-09-03	10.940	11.020	10.920	11.000	10.806	237,000
2024-09-02	10.900	11.080	10.880	11.000	10.806	178,500
2024-08-30	11.020	11.140	10.980	11.000	10.806	584,000
2024-08-29	10.900	11.180	10.800	11.140	10.944	377,612
2024-08-28	10.780	11.000	10.720	10.980	10.786	389,000
2024-08-27	11.080	11.080	10.640	11.000	10.806	399,000
2024-08-26	10.800	11.200	10.800	11.200	11.003	566,000
2024-08-23	10.700	10.820	10.500	10.600	10.413	281,500
2024-08-22	10.880	10.940	10.500	10.940	10.747	229,000
2024-08-21	10.500	11.120	10.500	10.900	10.708	280,500
2024-08-20	10.240	10.480	10.240	10.480	10.295	66,500
2024-08-19	10.220	10.500	10.140	10.500	10.315	166,000
2024-08-16	10.200	10.500	10.160	10.160	9.981	180,000
2024-08-15	10.180	10.480	10.100	10.100	9.922	171,500
2024-08-14	10.300	10.300	9.820	10.160	9.981	38,000
2024-08-13	9.930	10.020	9.770	10.000	9.824	118,500
2024-08-12	9.500	10.200	9.500	10.160	9.981	53,000
2024-08-09	9.990	10.200	9.870	10.200	10.020	538,000

← NewerPage 9 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.