Zylox-Tonbridge Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	20.160	21.020	19.800	20.500	20.500	364,106
2026-10-16	20.560	20.660	19.900	20.100	20.100	390,556
2026-10-15	20.640	20.800	20.340	20.340	20.340	405,855
2026-10-14	21.200	21.500	20.920	20.980	20.980	399,554
2026-10-13	20.220	21.140	20.100	21.060	21.060	1,069,065
2026-10-12	20.500	20.740	20.240	20.340	20.340	403,531
2026-10-09	20.800	20.940	20.200	20.500	20.500	255,926
2026-10-08	21.640	21.640	20.520	20.520	20.520	388,047
2026-10-07	22.000	22.000	21.380	21.620	21.620	288,253
2026-10-06	21.380	21.880	21.220	21.880	21.880	284,103
2026-10-05	21.700	21.700	20.920	21.180	21.180	219,029
2026-10-02	21.560	21.560	20.980	21.440	21.440	293,017
2026-09-30	21.500	21.800	21.500	21.600	21.600	170,775
2026-09-29	21.500	21.760	21.320	21.500	21.500	334,046
2026-09-28	21.660	21.660	21.020	21.300	21.300	365,393
2026-09-25	21.320	21.600	20.740	21.600	21.600	242,538
2026-09-24	21.020	21.300	20.720	21.300	21.300	492,690
2026-09-23	20.880	21.180	20.880	21.100	21.100	581,275
2026-09-22	20.560	20.960	20.320	20.920	20.920	626,264
2026-09-21	20.280	21.020	20.280	20.660	20.660	628,812
2026-09-18	21.020	21.040	20.580	20.640	20.640	598,018
2026-09-17	20.520	21.160	20.260	20.640	20.640	839,815
2026-09-16	20.440	21.360	20.440	20.680	20.680	794,564
2026-09-15	20.180	20.800	20.180	20.440	20.440	529,054
2026-09-14	20.420	20.800	20.060	20.720	20.720	592,803
2026-09-11	20.100	20.480	20.020	20.360	20.360	1,401,519
2026-09-10	20.900	20.900	20.180	20.360	20.360	785,657
2026-09-09	21.440	21.440	20.740	21.000	21.000	422,500
2026-09-08	21.240	21.240	20.680	21.240	21.240	551,137
2026-09-07	22.200	22.200	21.100	21.160	21.160	588,058
2026-09-04	21.380	22.020	21.380	22.000	22.000	576,291
2026-09-03	21.380	21.600	21.060	21.380	21.380	189,054
2026-09-02	21.280	21.660	20.920	21.380	21.380	1,301,720
2026-09-01	21.380	22.000	21.060	21.280	21.280	802,271
2026-08-31	21.700	21.860	21.020	21.380	21.380	499,206
2026-08-28	22.000	22.400	21.700	21.860	21.860	1,168,482
2026-08-27	22.080	22.080	21.480	21.940	21.940	849,960
2026-08-26	21.380	22.500	21.300	22.160	22.160	3,479,459
2026-08-25	20.980	21.200	20.240	21.200	21.200	1,291,787
2026-08-24	21.660	21.660	20.480	20.980	20.980	1,943,229
2026-08-21	20.420	21.660	20.400	21.040	21.040	2,579,226
2026-08-20	19.500	20.340	19.500	19.700	19.700	407,639
2026-08-19	19.750	19.750	19.400	19.500	19.500	173,859
2026-08-18	19.920	20.020	19.720	19.750	19.750	170,088
2026-08-17	19.490	20.380	19.310	19.950	19.950	345,667
2026-08-14	19.670	19.680	19.230	19.360	19.360	133,806
2026-08-13	19.960	19.960	19.510	19.880	19.880	211,122
2026-08-12	19.720	20.000	19.540	19.780	19.780	101,234
2026-08-11	20.360	20.360	19.700	19.700	19.700	225,463
2026-08-10	19.620	20.400	19.580	20.240	20.240	340,079
2026-08-07	18.600	19.820	18.390	19.490	19.490	347,899
2026-08-06	18.450	18.890	18.400	18.890	18.890	180,554
2026-08-05	18.780	18.780	18.210	18.380	18.380	113,522
2026-08-04	18.970	18.970	17.930	18.040	18.040	203,615
2026-08-03	19.170	19.170	18.500	18.500	18.500	138,142
2026-07-31	19.090	19.120	18.820	19.080	19.080	73,520
2026-07-30	19.180	19.210	18.890	19.090	19.090	97,504
2026-07-29	19.520	19.550	19.190	19.320	19.320	140,629
2026-07-28	19.260	19.320	19.030	19.180	19.180	67,141
2026-07-27	19.250	19.660	19.130	19.390	19.390	132,119

Page 1 of 2 · 64 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.