Zylox-Tonbridge Med Tech Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	13.540	14.120	13.500	13.820	13.576	82,500
2022-02-28	13.600	13.600	13.180	13.540	13.301	23,000
2022-02-25	14.200	14.600	12.500	13.200	12.967	200,000
2022-02-24	15.000	15.160	14.200	14.200	13.950	87,000
2022-02-23	15.000	15.180	14.800	15.000	14.736	95,500
2022-02-22	15.000	15.160	14.500	15.000	14.736	153,500
2022-02-21	15.500	15.700	15.280	15.420	15.148	109,000
2022-02-18	15.800	15.920	15.240	15.420	15.148	262,500
2022-02-17	16.720	16.900	15.300	15.980	15.698	306,000
2022-02-16	16.680	17.000	16.500	16.720	16.425	124,500
2022-02-15	16.000	16.780	16.000	16.680	16.386	131,500
2022-02-14	16.760	17.560	16.000	16.480	16.190	352,000
2022-02-11	19.180	19.180	17.300	18.000	17.683	278,500
2022-02-10	20.800	20.800	19.200	19.200	18.862	212,000
2022-02-09	21.000	21.400	20.900	20.950	20.581	62,250
2022-02-08	21.850	21.850	21.050	21.850	21.465	32,500
2022-02-07	22.000	22.400	21.850	21.850	21.465	35,500
2022-02-04	22.300	22.600	21.650	22.000	21.612	12,500
2022-01-31	22.000	22.700	22.000	22.700	22.300	186,500
2022-01-28	22.200	22.200	20.750	21.950	21.563	16,000
2022-01-27	22.900	22.900	21.100	21.500	21.121	33,000
2022-01-26	22.900	23.000	22.550	22.900	22.496	8,800
2022-01-25	23.900	23.900	22.050	22.900	22.496	48,000
2022-01-24	24.350	24.350	23.500	24.100	23.675	23,500
2022-01-21	23.650	24.650	23.600	24.650	24.215	17,500
2022-01-20	23.300	23.800	23.000	23.700	23.282	43,500
2022-01-19	23.800	24.000	23.250	23.300	22.889	52,000
2022-01-18	23.100	24.000	23.100	23.950	23.528	22,000
2022-01-17	26.250	26.250	23.500	23.600	23.184	25,000
2022-01-14	23.800	24.450	23.800	24.450	24.019	4,000
2022-01-13	24.150	24.500	23.650	23.650	23.233	6,500
2022-01-12	23.800	24.750	23.800	24.750	24.314	21,000
2022-01-11	25.950	26.250	23.600	23.750	23.331	27,500
2022-01-10	24.000	25.950	24.000	24.600	24.166	35,000
2022-01-07	24.500	26.450	23.800	24.100	23.675	179,500
2022-01-06	25.050	25.050	23.650	24.500	24.068	60,500
2022-01-05	26.350	26.350	24.300	24.850	24.412	47,000
2022-01-04	26.350	26.350	24.400	24.900	24.461	35,500
2022-01-03	25.800	26.000	23.050	25.250	24.805	62,500
2021-12-31	24.450	26.000	23.050	25.500	25.050	404,000
2021-12-30	23.400	23.600	22.650	23.600	23.184	282,500
2021-12-29	23.350	23.350	22.600	22.800	22.398	513,000
2021-12-28	21.000	22.200	20.800	22.200	21.809	73,500
2021-12-24	19.820	22.450	19.820	21.050	20.679	111,000
2021-12-23	19.440	20.500	19.180	20.050	19.697	75,200
2021-12-22	19.860	20.250	19.600	19.600	19.255	285,000
2021-12-21	20.150	21.000	19.240	19.720	19.372	107,000
2021-12-20	20.950	21.750	20.400	20.400	20.040	55,500
2021-12-17	23.350	23.350	21.400	21.750	21.367	90,500
2021-12-16	23.100	23.600	23.100	23.350	22.938	15,000
2021-12-15	23.400	24.800	23.400	23.700	23.282	119,000
2021-12-14	23.000	23.500	23.000	23.350	22.938	25,500
2021-12-13	24.500	24.500	23.000	23.300	22.889	42,000
2021-12-10	24.650	24.650	24.000	24.600	24.166	14,000
2021-12-09	23.800	24.400	23.650	24.000	23.577	13,000
2021-12-08	24.950	24.950	23.600	23.800	23.380	60,000
2021-12-07	25.000	25.000	24.100	24.250	23.823	963,000
2021-12-06	26.050	26.050	25.000	25.350	24.903	49,492
2021-12-03	26.750	26.750	24.800	26.000	25.542	186,500
2021-12-02	26.450	27.000	25.900	27.000	26.524	112,900

← NewerPage 20 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.