Australia markets closed

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

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
22.900-1.200 (-4.98%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202223.90023.90022.05022.90022.90048,000
24 Jan 202224.35024.35023.50024.10024.10023,500
21 Jan 202223.65024.65023.60024.65024.65017,500
20 Jan 202223.30023.80023.00023.70023.70043,500
19 Jan 202223.80024.00023.25023.30023.30052,000
18 Jan 202223.60024.00023.10023.95023.95022,000
17 Jan 202226.25026.25023.50023.60023.60025,000
14 Jan 202223.80024.45023.80024.45024.4504,000
13 Jan 202224.15024.50023.65023.65023.6506,500
12 Jan 202223.80024.75023.80024.75024.75021,000
11 Jan 202225.95026.25023.60023.75023.75027,500
10 Jan 202224.00025.95024.00024.60024.60035,000
07 Jan 202224.50026.45023.80024.10024.100179,500
06 Jan 202225.05025.05023.65024.50024.50060,500
05 Jan 202226.35026.35024.30024.85024.85047,000
04 Jan 202226.35026.35024.40024.90024.90035,500
03 Jan 202225.80026.00023.05025.25025.25062,500
31 Dec 202125.00025.00025.00025.00025.000-
30 Dec 202123.40023.60022.65023.60023.600282,500
29 Dec 202123.35023.35022.60022.80022.800513,000
28 Dec 202121.00021.80020.80022.20022.20073,500
24 Dec 202121.05021.05021.05021.05021.050-
23 Dec 202119.44020.50019.18020.05020.05075,200
22 Dec 202119.86020.25019.60019.60019.600285,000
21 Dec 202120.15021.00019.24019.72019.720107,000
20 Dec 202120.95021.75020.40020.40020.40055,500
17 Dec 202123.35023.35021.40021.75021.75090,500
16 Dec 202123.10023.60023.10023.35023.35015,000
15 Dec 202123.40024.80023.40023.70023.700119,000
14 Dec 202123.00023.50023.00023.35023.35025,500
13 Dec 202124.50024.50023.00023.30023.30042,000
10 Dec 202124.65024.65024.00024.60024.60014,000
09 Dec 202123.80024.40023.65024.00024.00013,000
08 Dec 202124.25024.95023.60023.80023.80060,000
07 Dec 202125.00025.00024.10024.25024.250963,000
06 Dec 202126.05026.05025.00025.35025.35049,492
03 Dec 202126.75026.75024.80026.00026.000186,500
02 Dec 202126.45027.00025.90027.00027.000112,900
01 Dec 202126.75026.75025.50025.90025.900101,500
30 Nov 202126.25027.00025.85026.95026.950211,000
29 Nov 202126.60026.60025.50025.50025.50041,500
26 Nov 202127.45027.45026.00026.05026.05042,500
25 Nov 202126.50027.05026.05026.75026.750171,200
24 Nov 202125.55027.00025.55027.00027.000168,000
23 Nov 202126.80026.80024.80025.55025.55091,500
22 Nov 202126.55026.95026.55026.80026.80018,000
19 Nov 202126.60026.80026.35026.50026.50022,000
18 Nov 202126.70027.05026.50026.80026.80041,500
17 Nov 202126.00027.25025.60026.95026.950136,500
16 Nov 202125.80025.90025.35025.70025.700141,500
15 Nov 202127.00027.00025.45025.80025.80051,500
12 Nov 202129.00029.00026.50026.50026.500116,000
11 Nov 202127.50030.05027.50029.00029.00078,500
10 Nov 202125.70027.35025.55027.35027.3501,136,000
09 Nov 202126.80026.80025.85026.05026.05070,000
08 Nov 202126.15026.50025.70026.45026.45043,000
05 Nov 202128.30028.85025.15026.35026.350404,000
04 Nov 202128.75028.75028.05028.30028.30027,000
03 Nov 202129.40030.20027.80028.75028.7501,250,500
02 Nov 202131.00032.80029.35029.40029.40082,000
01 Nov 202132.90032.95030.20031.00031.00067,500
29 Oct 202133.20033.20029.05032.95032.950358,660
28 Oct 202133.80034.80032.15033.10033.100229,000
27 Oct 202135.60035.60033.75033.80033.80081,500
26 Oct 202135.30036.60035.10035.60035.600108,000
25 Oct 202135.55035.55035.55035.55035.550-
22 Oct 202135.00035.75035.00035.50035.50025,000
21 Oct 202135.50036.50034.80036.30036.30084,500
20 Oct 202136.00036.55035.90036.00036.00052,000
19 Oct 202136.50036.65036.10036.60036.60016,000
18 Oct 202136.20036.70035.90036.70036.7009,500
15 Oct 202136.00036.95036.00036.20036.20029,000
12 Oct 202135.60036.30035.60036.00036.00010,000
11 Oct 202135.80037.05035.60035.60035.60044,500
08 Oct 202138.00038.00035.55035.80035.80068,500
07 Oct 202138.50038.50037.55038.00038.00024,728
06 Oct 202141.55041.55037.35037.55037.55046,955
05 Oct 202142.20042.00040.50040.80040.80016,051
04 Oct 202143.80043.80041.25042.00042.00014,500
30 Sept 202141.40045.00041.40043.80043.800350,000
29 Sept 202141.60043.20041.00042.35042.35055,000
28 Sept 202139.20043.80039.20043.50043.50075,500
27 Sept 202137.50039.60037.50039.20039.20092,000
24 Sept 202139.15039.15037.60037.65037.65014,500
23 Sept 202139.10039.80039.10039.15039.1506,500
21 Sept 202139.40039.45038.55039.05039.0508,000
20 Sept 202139.20039.55039.20039.40039.40059,500
17 Sept 202139.00041.90039.00040.95040.95013,000
16 Sept 202139.45039.45038.95039.00039.00015,000
15 Sept 202138.00040.45038.00039.45039.45017,500
14 Sept 202142.00042.00041.00041.55041.550106,500
13 Sept 202140.00042.00040.00042.00042.00034,000
10 Sept 202140.20040.35039.80040.00040.00039,500
09 Sept 202141.50041.50040.25040.75040.75083,000
08 Sept 202141.60042.00041.00042.00042.00080,500
07 Sept 202141.70042.10041.05041.85041.85051,000
06 Sept 202140.70042.15040.25041.70041.700128,000
03 Sept 202140.55041.20040.25040.70040.70037,500
02 Sept 202139.80041.30039.80040.55040.55049,000
01 Sept 202139.50040.70039.05039.80039.800220,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...