Zylox-Tonbridge Med Tech Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	26.450	27.000	25.900	27.000	26.524	112,900
2021-12-01	26.750	26.750	25.500	25.900	25.443	101,500
2021-11-30	26.250	27.000	25.850	26.950	26.475	211,000
2021-11-29	26.600	26.600	25.500	25.500	25.050	41,500
2021-11-26	27.450	27.450	26.000	26.050	25.591	42,500
2021-11-25	26.500	27.050	26.050	26.750	26.278	171,200
2021-11-24	25.550	27.000	25.550	27.000	26.524	168,000
2021-11-23	26.800	26.800	24.800	25.550	25.100	91,500
2021-11-22	26.550	26.950	26.550	26.800	26.328	18,000
2021-11-19	26.600	26.800	26.350	26.500	26.033	22,000
2021-11-18	26.700	27.050	26.500	26.800	26.328	41,500
2021-11-17	26.000	27.250	25.600	26.950	26.475	136,500
2021-11-16	25.800	25.900	25.350	25.700	25.247	141,500
2021-11-15	27.000	27.000	25.450	25.800	25.345	51,500
2021-11-12	29.000	29.000	26.500	26.500	26.033	116,000
2021-11-11	27.500	30.050	27.500	29.000	28.489	78,500
2021-11-10	25.700	27.350	25.550	27.350	26.868	1,136,000
2021-11-09	26.800	26.800	25.850	26.050	25.591	70,000
2021-11-08	26.150	26.500	25.700	26.450	25.984	43,000
2021-11-05	28.300	28.850	25.150	26.350	25.886	404,000
2021-11-04	28.750	28.750	28.050	28.300	27.801	27,000
2021-11-03	29.400	30.200	27.800	28.750	28.243	1,250,500
2021-11-02	31.000	32.800	29.350	29.400	28.882	82,000
2021-11-01	32.900	32.950	30.200	31.000	30.454	67,500
2021-10-29	33.200	33.200	29.050	32.950	32.369	358,660
2021-10-28	33.800	34.800	32.150	33.100	32.517	229,000
2021-10-27	35.600	35.600	33.750	33.800	33.204	81,500
2021-10-26	35.300	36.600	35.100	35.600	34.972	108,000
2021-10-25	35.500	35.650	35.500	35.550	34.923	61,000
2021-10-22	35.000	35.750	35.000	35.500	34.874	25,000

← NewerPage 21 of 21 · 1,230 trading days

Stock splits

No stock splits on record.

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.