Zylox-Tonbridge Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	11.900	11.980	11.640	11.980	11.769	4,500
2022-08-24	12.000	12.000	11.560	11.880	11.671	23,500
2022-08-23	11.900	12.140	11.900	12.000	11.788	25,500
2022-08-22	12.300	12.400	11.720	11.980	11.769	29,500
2022-08-19	11.800	12.500	11.600	12.300	12.083	50,000
2022-08-18	12.680	13.000	12.300	12.480	12.260	57,500
2022-08-17	11.660	13.400	11.660	13.380	13.144	195,000
2022-08-16	11.080	11.800	11.080	11.700	11.494	70,000
2022-08-15	10.560	11.000	10.560	10.960	10.767	8,500
2022-08-12	10.700	10.700	10.700	10.700	10.511	2,000
2022-08-11	10.960	10.960	10.700	10.700	10.511	28,500
2022-08-10	10.260	11.000	10.180	10.980	10.786	105,281
2022-08-09	10.180	10.240	10.100	10.140	9.961	16,000
2022-08-08	10.260	10.280	10.160	10.280	10.099	10,500
2022-08-05	10.300	10.540	10.240	10.260	10.079	2,000
2022-08-04	10.180	10.300	10.100	10.300	10.118	3,000
2022-08-03	10.020	10.180	10.020	10.180	10.001	3,777,030
2022-08-02	10.180	10.180	10.020	10.140	9.961	57,500
2022-08-01	10.360	10.360	10.140	10.160	9.981	13,000
2022-07-29	10.300	10.360	10.280	10.340	10.158	42,500
2022-07-28	10.280	10.280	10.280	10.280	10.099	5,500
2022-07-27	10.200	10.340	10.120	10.340	10.158	36,000
2022-07-26	10.120	10.260	10.120	10.260	10.079	1,000
2022-07-25	10.300	10.360	10.120	10.360	10.177	22,000
2022-07-22	10.300	10.380	10.220	10.300	10.118	55,000
2022-07-21	10.160	10.380	10.120	10.160	9.981	107,500
2022-07-20	10.380	10.480	10.140	10.280	10.099	110,000
2022-07-19	10.440	10.440	10.140	10.140	9.961	220,500
2022-07-18	11.200	11.380	10.400	10.720	10.531	347,403
2022-07-15	12.000	12.000	10.820	10.940	10.747	126,000
2022-07-14	12.000	12.460	11.580	12.300	12.083	1,574,000
2022-07-13	12.080	12.080	11.320	11.740	11.533	60,000
2022-07-12	12.220	12.220	11.900	12.080	11.867	55,000
2022-07-11	13.000	13.000	12.300	12.720	12.496	37,000
2022-07-08	12.700	13.080	12.700	13.080	12.849	630,500
2022-07-07	12.340	12.880	12.100	12.700	12.476	94,000
2022-07-06	14.000	14.100	12.180	12.240	12.024	274,000
2022-07-05	14.460	14.520	13.580	13.580	13.341	79,000
2022-07-04	14.200	14.500	13.960	14.400	14.146	51,000
2022-06-30	14.460	14.700	14.060	14.440	14.185	143,500
2022-06-29	14.040	14.360	13.000	14.360	14.107	183,000
2022-06-28	14.200	14.400	13.380	14.400	14.146	94,000
2022-06-27	14.320	14.320	13.620	14.200	13.950	63,000
2022-06-24	12.960	14.760	12.960	14.300	14.048	259,000
2022-06-23	12.040	12.800	11.700	12.800	12.574	87,500
2022-06-22	12.340	12.960	11.660	12.340	12.122	31,500
2022-06-21	11.980	12.580	11.880	12.440	12.221	147,500
2022-06-20	11.880	12.000	11.040	11.980	11.769	23,500
2022-06-17	11.640	11.780	11.300	11.780	11.572	39,000
2022-06-16	11.920	11.920	11.020	11.580	11.376	39,000
2022-06-15	11.000	11.740	11.000	11.720	11.513	41,000
2022-06-14	11.020	11.520	11.020	11.300	11.101	33,500
2022-06-13	11.920	11.920	11.120	11.520	11.317	58,000
2022-06-10	11.540	12.240	11.480	11.760	11.553	65,000
2022-06-09	12.300	13.000	11.220	11.680	11.474	115,700
2022-06-08	13.360	13.360	12.000	13.000	12.771	24,000
2022-06-07	12.460	13.000	12.100	12.700	12.476	29,500
2022-06-06	12.300	12.500	11.980	12.500	12.280	27,500
2022-06-02	11.700	12.380	11.640	12.380	12.162	15,000
2022-06-01	11.820	12.400	11.100	11.780	11.572	51,500

← NewerPage 18 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.