Zylox-Tonbridge Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	11.620	12.200	11.340	11.720	11.513	471,500
2022-05-30	11.240	11.620	11.160	11.620	11.415	16,500
2022-05-27	10.740	11.600	10.120	11.240	11.042	136,500
2022-05-26	11.680	11.680	10.840	10.960	10.767	5,000
2022-05-25	10.020	10.760	10.020	10.520	10.335	19,000
2022-05-24	10.520	10.620	10.020	10.020	9.843	84,000
2022-05-23	11.080	11.320	10.380	10.500	10.315	132,500
2022-05-20	11.200	11.380	11.040	11.060	10.865	60,500
2022-05-19	11.020	11.540	11.000	11.500	11.297	69,000
2022-05-18	11.800	12.220	11.580	12.200	11.985	70,000
2022-05-17	12.500	12.500	12.500	12.500	12.280	500
2022-05-16	12.120	12.120	12.100	12.120	11.906	62,500
2022-05-13	13.200	13.200	12.720	12.860	12.633	13,500
2022-05-12	11.420	13.140	11.420	13.140	12.908	207,000
2022-05-11	11.860	12.480	11.220	11.560	11.356	55,500
2022-05-10	11.600	12.260	11.020	11.860	11.651	85,500
2022-05-06	12.280	12.400	11.500	11.860	11.651	13,000
2022-05-05	12.300	12.480	12.000	12.020	11.808	24,000
2022-05-04	12.900	12.900	12.200	12.300	12.083	21,000
2022-05-03	12.000	13.200	12.000	13.100	12.869	29,000
2022-04-29	10.920	12.160	10.760	12.040	11.828	154,500
2022-04-28	11.000	11.160	10.920	11.000	10.806	24,000
2022-04-27	11.060	11.400	10.780	11.400	11.199	14,000
2022-04-26	11.000	11.060	10.620	11.060	10.865	41,000
2022-04-25	10.980	11.100	10.880	10.940	10.747	46,500
2022-04-22	11.200	11.300	10.820	11.100	10.904	19,000
2022-04-21	11.020	11.300	10.760	11.300	11.101	19,500
2022-04-20	10.760	11.100	10.760	11.020	10.826	314,500
2022-04-19	11.080	11.520	10.540	10.980	10.786	69,500
2022-04-14	10.600	11.180	10.600	11.160	10.963	47,500
2022-04-13	11.520	11.900	10.520	10.840	10.649	144,500
2022-04-12	11.500	11.500	11.160	11.280	11.081	13,000
2022-04-11	12.020	12.020	11.360	11.500	11.297	74,000
2022-04-08	12.240	12.440	11.860	12.020	11.808	83,500
2022-04-07	12.580	12.640	11.600	11.800	11.592	1,701,500
2022-04-06	12.580	12.880	12.580	12.640	12.417	54,000
2022-04-04	13.000	13.000	12.240	12.600	12.378	75,000
2022-04-01	12.660	12.660	12.320	12.560	12.339	64,500
2022-03-31	13.000	13.100	12.260	12.680	12.457	681,000
2022-03-30	13.000	13.020	12.700	13.000	12.771	302,500
2022-03-29	13.000	13.120	12.720	13.000	12.771	250,000
2022-03-28	12.980	13.040	12.500	12.960	12.732	161,000
2022-03-25	13.480	13.480	12.820	13.000	12.771	148,500
2022-03-24	12.820	13.760	12.760	13.160	12.928	348,500
2022-03-23	13.400	13.400	12.500	12.820	12.594	339,000
2022-03-22	12.720	13.240	12.400	13.000	12.771	375,000
2022-03-21	13.000	13.200	12.520	13.040	12.810	138,500
2022-03-18	12.820	13.760	12.160	12.880	12.653	101,500
2022-03-17	12.500	12.980	12.000	12.600	12.378	245,000
2022-03-16	11.200	12.000	11.200	11.500	11.297	283,000
2022-03-15	12.000	12.020	11.320	11.320	11.120	130,500
2022-03-14	13.000	13.000	12.200	12.260	12.044	45,000
2022-03-11	12.400	12.740	12.320	12.580	12.358	29,000
2022-03-10	12.860	13.100	12.620	12.960	12.732	29,500
2022-03-09	12.300	12.400	12.260	12.340	12.122	29,000
2022-03-08	13.740	13.740	12.140	12.400	12.181	111,500
2022-03-07	13.500	13.500	12.580	13.000	12.771	70,000
2022-03-04	13.600	13.980	12.920	13.400	13.164	44,000
2022-03-03	14.140	14.140	13.680	13.920	13.675	34,500
2022-03-02	13.900	14.940	13.880	14.140	13.891	30,000

← NewerPage 19 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.