News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Zylox-Tonbridge Medical Technology Co., Ltd. (2190.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

14.440

+0.080

(+0.56%)

At close: 04:08PM HKT

Show:

Historical prices

Frequency:

Daily

Currency in HKD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 June 2022	14.460	14.700	14.060	14.440	14.440	143,500
29 June 2022	14.040	14.360	13.000	14.360	14.360	183,000
28 June 2022	14.200	14.400	13.380	14.400	14.400	94,000
27 June 2022	14.320	14.320	13.620	14.200	14.200	63,000
24 June 2022	12.960	14.760	12.960	14.300	14.300	259,000
23 June 2022	12.040	12.800	11.700	12.800	12.800	87,500
22 June 2022	12.340	12.960	11.660	12.340	12.340	31,500
21 June 2022	11.980	12.580	11.880	12.440	12.440	147,500
20 June 2022	11.880	12.000	11.040	11.980	11.980	23,500
17 June 2022	11.640	11.780	11.300	11.780	11.780	39,000
16 June 2022	11.920	11.920	11.020	11.580	11.580	39,000
15 June 2022	11.000	11.740	11.000	11.720	11.720	41,000
14 June 2022	11.020	11.520	11.020	11.300	11.300	33,500
13 June 2022	11.920	11.920	11.120	11.520	11.520	58,000
10 June 2022	11.540	12.240	11.480	11.760	11.760	65,000
09 June 2022	12.300	13.000	11.220	11.680	11.680	115,700
08 June 2022	13.360	13.360	12.000	13.000	13.000	24,000
07 June 2022	12.460	13.000	12.100	12.700	12.700	29,500
06 June 2022	12.300	12.500	11.980	12.500	12.500	27,500
02 June 2022	11.700	12.380	11.640	12.380	12.380	15,000
01 June 2022	11.820	12.400	11.100	11.780	11.780	51,500
31 May 2022	11.620	12.200	11.340	11.720	11.720	471,500
30 May 2022	11.260	11.620	11.160	11.620	11.620	16,500
27 May 2022	10.740	11.600	10.120	11.240	11.240	136,500
26 May 2022	11.680	11.680	10.840	10.960	10.960	5,000
25 May 2022	10.020	10.760	10.020	10.520	10.520	19,000
24 May 2022	10.520	10.620	10.020	10.020	10.020	84,000
23 May 2022	11.080	11.320	10.380	10.500	10.500	132,500
20 May 2022	11.200	11.380	11.040	11.060	11.060	60,500
19 May 2022	11.020	11.540	11.000	11.500	11.500	69,000
18 May 2022	11.800	12.220	11.580	12.200	12.200	70,000
17 May 2022	12.500	12.500	12.500	12.500	12.500	500
16 May 2022	12.120	12.120	12.100	12.120	12.120	62,500
13 May 2022	13.200	13.200	12.720	12.860	12.860	13,500
12 May 2022	11.420	13.140	11.420	13.140	13.140	207,000
11 May 2022	11.860	12.480	11.220	11.560	11.560	55,500
10 May 2022	11.600	12.260	11.020	11.860	11.860	85,500
06 May 2022	12.280	12.400	11.500	11.860	11.860	13,000
05 May 2022	12.300	12.480	12.000	12.020	12.020	24,000
04 May 2022	12.900	12.900	12.200	12.300	12.300	21,000
03 May 2022	12.000	13.200	12.000	13.100	13.100	29,000
29 Apr 2022	10.920	12.160	10.760	12.040	12.040	154,500
28 Apr 2022	11.000	11.160	10.920	11.000	11.000	24,000
27 Apr 2022	11.060	11.400	10.780	11.400	11.400	14,000
26 Apr 2022	11.000	11.060	10.620	11.060	11.060	41,000
25 Apr 2022	10.980	11.100	10.880	10.940	10.940	46,500
22 Apr 2022	11.000	11.300	10.820	11.100	11.100	19,000
21 Apr 2022	11.020	11.300	10.760	11.300	11.300	19,500
20 Apr 2022	10.760	11.100	10.760	11.020	11.020	314,500
19 Apr 2022	11.080	11.520	10.540	10.980	10.980	69,500
14 Apr 2022	10.840	11.180	10.600	11.160	11.160	47,500
13 Apr 2022	11.520	11.900	10.520	10.840	10.840	144,500
12 Apr 2022	11.500	11.500	11.160	11.280	11.280	13,000
11 Apr 2022	12.020	12.020	11.360	11.500	11.500	74,000
08 Apr 2022	12.240	12.440	11.860	12.020	12.020	83,500
07 Apr 2022	12.580	12.640	11.600	11.800	11.800	1,701,500
06 Apr 2022	12.580	12.880	12.580	12.640	12.640	54,000
04 Apr 2022	13.000	13.000	12.240	12.600	12.600	75,000
01 Apr 2022	12.660	12.660	12.320	12.560	12.560	64,500
31 Mar 2022	13.000	13.100	12.260	12.680	12.680	681,000
30 Mar 2022	13.000	13.020	12.700	13.000	13.000	302,500
29 Mar 2022	13.000	13.120	12.720	13.000	13.000	250,000
28 Mar 2022	12.980	13.040	12.500	12.960	12.960	161,000
25 Mar 2022	13.480	13.480	12.820	13.000	13.000	148,500
24 Mar 2022	12.820	13.760	12.760	13.160	13.160	348,500
23 Mar 2022	13.400	13.400	12.500	12.820	12.820	339,000
22 Mar 2022	12.720	13.240	12.400	13.000	13.000	375,000
21 Mar 2022	13.000	13.200	12.520	13.040	13.040	138,500
18 Mar 2022	12.820	13.760	12.160	12.880	12.880	101,500
17 Mar 2022	12.500	12.980	12.000	12.600	12.600	245,000
16 Mar 2022	11.200	12.000	11.200	11.500	11.500	283,000
15 Mar 2022	12.000	12.020	11.320	11.320	11.320	130,500
14 Mar 2022	12.580	12.580	12.580	12.580	12.580	-
11 Mar 2022	12.400	12.740	12.320	12.580	12.580	29,000
10 Mar 2022	12.860	13.100	12.620	12.960	12.960	29,500
09 Mar 2022	12.300	12.400	12.260	12.340	12.340	29,000
08 Mar 2022	13.740	13.740	12.140	12.400	12.400	111,500
07 Mar 2022	13.500	13.500	12.580	13.000	13.000	70,000
04 Mar 2022	13.600	13.980	12.920	13.400	13.400	44,000
03 Mar 2022	14.140	14.140	13.680	13.920	13.920	34,500
02 Mar 2022	13.900	14.940	13.880	14.140	14.140	30,000
01 Mar 2022	13.540	14.120	13.500	13.820	13.820	82,500
28 Feb 2022	13.600	13.600	13.180	13.540	13.540	23,000
25 Feb 2022	14.200	14.600	12.500	13.200	13.200	200,000
24 Feb 2022	15.000	15.160	14.200	14.200	14.200	87,000
23 Feb 2022	15.000	15.180	14.800	15.000	15.000	95,500
22 Feb 2022	15.000	15.160	14.500	15.000	15.000	153,500
21 Feb 2022	15.500	15.700	15.280	15.420	15.420	109,000
18 Feb 2022	15.800	15.920	15.240	15.420	15.420	262,500
17 Feb 2022	16.720	16.900	15.300	15.980	15.980	306,000
16 Feb 2022	16.680	17.000	16.500	16.720	16.720	124,500
15 Feb 2022	16.000	16.780	16.000	16.680	16.680	131,500
14 Feb 2022	16.760	17.560	16.000	16.480	16.480	352,000
11 Feb 2022	19.180	19.180	17.300	18.000	18.000	278,500
10 Feb 2022	20.800	20.800	19.200	19.200	19.200	212,000
09 Feb 2022	21.000	21.400	20.900	20.950	20.950	62,250
08 Feb 2022	21.850	21.850	21.050	21.850	21.850	32,500
07 Feb 2022	22.000	22.400	21.850	21.850	21.850	35,500
04 Feb 2022	22.100	22.600	21.650	22.000	22.000	12,500
31 Jan 2022	22.050	22.050	22.050	22.050	22.050	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,246.95-105.64(-0.37%)

News that makes you smarter and richer... For free.

Zylox-Tonbridge Medical Technology Co., Ltd. (2190.HK)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,246.95
-105.64(-0.37%)