Zylox-Tonbridge Medical Technology Co., Ltd. (2190.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 01:27PM HKT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 8.860 | 9.370 | 8.620 | 8.920 | 8.920 | 142,500 |
| 15 Apr 2024 | 9.330 | 9.330 | 8.920 | 9.040 | 9.040 | 220,000 |
| 12 Apr 2024 | 9.410 | 9.440 | 9.260 | 9.360 | 9.360 | 31,500 |
| 11 Apr 2024 | 9.500 | 9.570 | 9.300 | 9.400 | 9.400 | 47,500 |
| 10 Apr 2024 | 9.450 | 9.600 | 9.360 | 9.590 | 9.590 | 101,500 |
| 09 Apr 2024 | 9.370 | 9.580 | 9.220 | 9.560 | 9.560 | 151,500 |
| 08 Apr 2024 | 9.500 | 9.500 | 9.270 | 9.370 | 9.370 | 57,300 |
| 05 Apr 2024 | 9.550 | 9.550 | 9.050 | 9.200 | 9.200 | 337,500 |
| 03 Apr 2024 | 9.980 | 9.990 | 9.530 | 9.610 | 9.610 | 91,500 |
| 02 Apr 2024 | 9.700 | 10.180 | 9.700 | 9.980 | 9.980 | 503,000 |
| 28 Mar 2024 | 9.690 | 9.750 | 9.500 | 9.690 | 9.690 | 201,000 |
| 27 Mar 2024 | 9.510 | 9.790 | 9.510 | 9.690 | 9.690 | 207,000 |
| 26 Mar 2024 | 9.660 | 9.800 | 9.550 | 9.660 | 9.660 | 174,500 |
| 25 Mar 2024 | 9.800 | 9.800 | 9.600 | 9.700 | 9.700 | 268,500 |
| 22 Mar 2024 | 9.660 | 9.930 | 9.260 | 9.650 | 9.650 | 622,629 |
| 21 Mar 2024 | 9.870 | 9.970 | 9.500 | 9.520 | 9.520 | 528,500 |
| 20 Mar 2024 | 9.880 | 9.920 | 9.780 | 9.880 | 9.880 | 203,000 |
| 19 Mar 2024 | 9.950 | 9.990 | 9.730 | 9.770 | 9.770 | 276,500 |
| 18 Mar 2024 | 9.990 | 10.700 | 9.770 | 9.930 | 9.930 | 268,500 |
| 15 Mar 2024 | 9.660 | 9.800 | 9.510 | 9.750 | 9.750 | 252,500 |
| 14 Mar 2024 | 9.820 | 10.360 | 9.520 | 9.660 | 9.660 | 642,500 |
| 13 Mar 2024 | 9.650 | 9.820 | 9.350 | 9.710 | 9.710 | 541,000 |
| 12 Mar 2024 | 9.610 | 9.800 | 9.400 | 9.560 | 9.560 | 232,000 |
| 11 Mar 2024 | 9.400 | 9.640 | 9.270 | 9.490 | 9.490 | 107,500 |
| 08 Mar 2024 | 9.530 | 9.610 | 9.210 | 9.380 | 9.380 | 437,500 |
| 07 Mar 2024 | 9.540 | 10.000 | 9.530 | 9.530 | 9.530 | 356,000 |
| 06 Mar 2024 | 9.610 | 9.690 | 9.450 | 9.520 | 9.520 | 106,000 |
| 05 Mar 2024 | 9.820 | 9.820 | 9.410 | 9.520 | 9.520 | 140,500 |
| 04 Mar 2024 | 9.600 | 9.870 | 9.320 | 9.810 | 9.810 | 155,000 |
| 01 Mar 2024 | 9.430 | 9.690 | 9.380 | 9.600 | 9.600 | 31,000 |
| 29 Feb 2024 | 9.740 | 10.000 | 9.260 | 9.260 | 9.260 | 384,000 |
| 28 Feb 2024 | 10.040 | 10.100 | 9.740 | 9.740 | 9.740 | 119,117 |
| 27 Feb 2024 | 10.000 | 10.120 | 9.730 | 10.040 | 10.040 | 504,000 |
| 26 Feb 2024 | 10.040 | 10.160 | 9.800 | 10.000 | 10.000 | 546,000 |
| 23 Feb 2024 | 9.970 | 10.280 | 9.760 | 10.020 | 10.020 | 743,500 |
| 22 Feb 2024 | 10.100 | 10.100 | 9.730 | 9.910 | 9.910 | 179,000 |
| 21 Feb 2024 | 10.000 | 10.200 | 9.840 | 10.000 | 10.000 | 200,500 |
| 20 Feb 2024 | 10.000 | 10.240 | 9.920 | 10.000 | 10.000 | 115,500 |
| 19 Feb 2024 | 10.420 | 10.500 | 10.000 | 10.140 | 10.140 | 89,500 |
| 16 Feb 2024 | 10.180 | 10.440 | 10.020 | 10.160 | 10.160 | 69,000 |
| 15 Feb 2024 | 9.760 | 10.000 | 9.720 | 9.830 | 9.830 | 27,500 |
| 14 Feb 2024 | 10.180 | 10.180 | 9.820 | 10.100 | 10.100 | 25,500 |
| 09 Feb 2024 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | - |
| 08 Feb 2024 | 10.100 | 10.180 | 9.840 | 10.120 | 10.120 | 148,500 |
| 07 Feb 2024 | 10.360 | 10.560 | 10.060 | 10.120 | 10.120 | 142,046 |
| 06 Feb 2024 | 10.300 | 10.360 | 9.360 | 10.360 | 10.360 | 424,408 |
| 05 Feb 2024 | 10.000 | 10.000 | 9.410 | 9.550 | 9.550 | 115,500 |
| 02 Feb 2024 | 10.700 | 10.700 | 9.760 | 9.990 | 9.990 | 170,500 |
| 01 Feb 2024 | 10.360 | 10.660 | 10.140 | 10.260 | 10.260 | 59,500 |
| 31 Jan 2024 | 10.120 | 10.460 | 9.830 | 10.160 | 10.160 | 530,773 |
| 30 Jan 2024 | 10.200 | 10.460 | 10.080 | 10.220 | 10.220 | 97,000 |
| 29 Jan 2024 | 10.260 | 10.500 | 9.880 | 10.200 | 10.200 | 145,000 |
| 26 Jan 2024 | 10.660 | 10.660 | 9.950 | 10.220 | 10.220 | 163,000 |
| 25 Jan 2024 | 10.680 | 10.880 | 10.540 | 10.660 | 10.660 | 32,500 |
| 24 Jan 2024 | 10.800 | 11.240 | 10.660 | 10.940 | 10.940 | 168,500 |
| 23 Jan 2024 | 10.240 | 10.760 | 10.140 | 10.600 | 10.600 | 368,000 |
| 22 Jan 2024 | 10.560 | 10.600 | 9.890 | 10.200 | 10.200 | 723,500 |
| 19 Jan 2024 | 11.000 | 11.000 | 10.500 | 10.820 | 10.820 | 230,500 |
| 18 Jan 2024 | 10.980 | 11.080 | 10.660 | 10.840 | 10.840 | 99,500 |
| 17 Jan 2024 | 11.540 | 11.540 | 10.320 | 10.980 | 10.980 | 826,000 |
| 16 Jan 2024 | 12.040 | 12.040 | 11.600 | 11.680 | 11.680 | 490,000 |
| 15 Jan 2024 | 12.080 | 12.080 | 12.080 | 12.080 | 12.080 | - |
| 12 Jan 2024 | 12.280 | 12.420 | 12.040 | 12.280 | 12.280 | 53,500 |
| 11 Jan 2024 | 12.300 | 12.500 | 12.000 | 12.300 | 12.300 | 186,500 |
| 10 Jan 2024 | 12.080 | 12.280 | 12.080 | 12.220 | 12.220 | 282,000 |
| 09 Jan 2024 | 12.080 | 12.300 | 11.860 | 12.080 | 12.080 | 593,500 |
| 08 Jan 2024 | 12.000 | 12.180 | 11.820 | 12.000 | 12.000 | 459,000 |
| 05 Jan 2024 | 11.920 | 12.020 | 11.780 | 11.920 | 11.920 | 298,000 |
| 04 Jan 2024 | 12.000 | 12.160 | 11.860 | 11.920 | 11.920 | 125,500 |
| 03 Jan 2024 | 12.160 | 12.160 | 11.940 | 12.000 | 12.000 | 173,000 |
| 02 Jan 2024 | 12.560 | 12.580 | 12.000 | 12.100 | 12.100 | 286,500 |
| 29 Dec 2023 | 12.440 | 12.440 | 12.000 | 12.440 | 12.440 | 537,500 |
| 28 Dec 2023 | 12.520 | 12.620 | 12.300 | 12.340 | 12.340 | 445,000 |
| 27 Dec 2023 | 12.140 | 12.300 | 12.000 | 12.300 | 12.300 | 222,000 |
| 22 Dec 2023 | 12.020 | 12.020 | 11.720 | 11.920 | 11.920 | 174,000 |
| 21 Dec 2023 | 11.760 | 12.060 | 11.540 | 12.060 | 12.060 | 207,000 |
| 20 Dec 2023 | 11.920 | 12.060 | 11.680 | 11.960 | 11.960 | 154,000 |
| 19 Dec 2023 | 12.180 | 12.180 | 11.820 | 11.920 | 11.920 | 69,000 |
| 18 Dec 2023 | 12.480 | 12.480 | 11.740 | 12.180 | 12.180 | 468,000 |
| 15 Dec 2023 | 12.400 | 12.780 | 12.300 | 12.480 | 12.480 | 207,500 |
| 14 Dec 2023 | 12.560 | 12.880 | 12.360 | 12.400 | 12.400 | 389,000 |
| 13 Dec 2023 | 12.420 | 12.660 | 12.340 | 12.560 | 12.560 | 262,000 |
| 12 Dec 2023 | 12.900 | 12.960 | 12.280 | 12.400 | 12.400 | 276,000 |
| 11 Dec 2023 | 12.280 | 12.720 | 12.220 | 12.480 | 12.480 | 374,500 |
| 08 Dec 2023 | 12.540 | 12.860 | 12.200 | 12.560 | 12.560 | 379,000 |
| 07 Dec 2023 | 12.900 | 12.900 | 12.100 | 12.260 | 12.260 | 347,000 |
| 06 Dec 2023 | 12.520 | 13.320 | 12.520 | 12.680 | 12.680 | 972,000 |
| 05 Dec 2023 | 13.720 | 13.780 | 12.900 | 13.400 | 13.400 | 644,500 |
| 04 Dec 2023 | 14.120 | 14.660 | 13.700 | 13.800 | 13.800 | 1,162,000 |
| 01 Dec 2023 | 12.500 | 14.240 | 12.500 | 14.120 | 14.120 | 1,698,500 |
| 30 Nov 2023 | 12.180 | 12.500 | 11.980 | 12.400 | 12.400 | 1,380,600 |
| 29 Nov 2023 | 12.180 | 12.340 | 12.020 | 12.160 | 12.160 | 516,113 |
| 28 Nov 2023 | 11.760 | 12.180 | 11.760 | 12.180 | 12.180 | 357,000 |
| 27 Nov 2023 | 11.600 | 11.880 | 11.580 | 11.800 | 11.800 | 472,500 |
| 24 Nov 2023 | 11.500 | 11.640 | 11.180 | 11.640 | 11.640 | 241,000 |
| 23 Nov 2023 | 10.980 | 11.540 | 10.980 | 11.540 | 11.540 | 143,000 |
| 22 Nov 2023 | 10.880 | 11.100 | 10.880 | 11.060 | 11.060 | 473,500 |
| 21 Nov 2023 | 11.020 | 11.200 | 10.860 | 11.200 | 11.200 | 599,500 |
| 20 Nov 2023 | 11.340 | 11.360 | 11.020 | 11.160 | 11.160 | 468,000 |
| 17 Nov 2023 | 11.280 | 11.340 | 11.100 | 11.340 | 11.340 | 419,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.