Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 June 202214.46014.70014.06014.44014.440143,500
29 June 202214.04014.36013.00014.36014.360183,000
28 June 202214.20014.40013.38014.40014.40094,000
27 June 202214.32014.32013.62014.20014.20063,000
24 June 202212.96014.76012.96014.30014.300259,000
23 June 202212.04012.80011.70012.80012.80087,500
22 June 202212.34012.96011.66012.34012.34031,500
21 June 202211.98012.58011.88012.44012.440147,500
20 June 202211.88012.00011.04011.98011.98023,500
17 June 202211.64011.78011.30011.78011.78039,000
16 June 202211.92011.92011.02011.58011.58039,000
15 June 202211.00011.74011.00011.72011.72041,000
14 June 202211.02011.52011.02011.30011.30033,500
13 June 202211.92011.92011.12011.52011.52058,000
10 June 202211.54012.24011.48011.76011.76065,000
09 June 202212.30013.00011.22011.68011.680115,700
08 June 202213.36013.36012.00013.00013.00024,000
07 June 202212.46013.00012.10012.70012.70029,500
06 June 202212.30012.50011.98012.50012.50027,500
02 June 202211.70012.38011.64012.38012.38015,000
01 June 202211.82012.40011.10011.78011.78051,500
31 May 202211.62012.20011.34011.72011.720471,500
30 May 202211.26011.62011.16011.62011.62016,500
27 May 202210.74011.60010.12011.24011.240136,500
26 May 202211.68011.68010.84010.96010.9605,000
25 May 202210.02010.76010.02010.52010.52019,000
24 May 202210.52010.62010.02010.02010.02084,000
23 May 202211.08011.32010.38010.50010.500132,500
20 May 202211.20011.38011.04011.06011.06060,500
19 May 202211.02011.54011.00011.50011.50069,000
18 May 202211.80012.22011.58012.20012.20070,000
17 May 202212.50012.50012.50012.50012.500500
16 May 202212.12012.12012.10012.12012.12062,500
13 May 202213.20013.20012.72012.86012.86013,500
12 May 202211.42013.14011.42013.14013.140207,000
11 May 202211.86012.48011.22011.56011.56055,500
10 May 202211.60012.26011.02011.86011.86085,500
06 May 202212.28012.40011.50011.86011.86013,000
05 May 202212.30012.48012.00012.02012.02024,000
04 May 202212.90012.90012.20012.30012.30021,000
03 May 202212.00013.20012.00013.10013.10029,000
29 Apr 202210.92012.16010.76012.04012.040154,500
28 Apr 202211.00011.16010.92011.00011.00024,000
27 Apr 202211.06011.40010.78011.40011.40014,000
26 Apr 202211.00011.06010.62011.06011.06041,000
25 Apr 202210.98011.10010.88010.94010.94046,500
22 Apr 202211.00011.30010.82011.10011.10019,000
21 Apr 202211.02011.30010.76011.30011.30019,500
20 Apr 202210.76011.10010.76011.02011.020314,500
19 Apr 202211.08011.52010.54010.98010.98069,500
14 Apr 202210.84011.18010.60011.16011.16047,500
13 Apr 202211.52011.90010.52010.84010.840144,500
12 Apr 202211.50011.50011.16011.28011.28013,000
11 Apr 202212.02012.02011.36011.50011.50074,000
08 Apr 202212.24012.44011.86012.02012.02083,500
07 Apr 202212.58012.64011.60011.80011.8001,701,500
06 Apr 202212.58012.88012.58012.64012.64054,000
04 Apr 202213.00013.00012.24012.60012.60075,000
01 Apr 202212.66012.66012.32012.56012.56064,500
31 Mar 202213.00013.10012.26012.68012.680681,000
30 Mar 202213.00013.02012.70013.00013.000302,500
29 Mar 202213.00013.12012.72013.00013.000250,000
28 Mar 202212.98013.04012.50012.96012.960161,000
25 Mar 202213.48013.48012.82013.00013.000148,500
24 Mar 202212.82013.76012.76013.16013.160348,500
23 Mar 202213.40013.40012.50012.82012.820339,000
22 Mar 202212.72013.24012.40013.00013.000375,000
21 Mar 202213.00013.20012.52013.04013.040138,500
18 Mar 202212.82013.76012.16012.88012.880101,500
17 Mar 202212.50012.98012.00012.60012.600245,000
16 Mar 202211.20012.00011.20011.50011.500283,000
15 Mar 202212.00012.02011.32011.32011.320130,500
14 Mar 202212.58012.58012.58012.58012.580-
11 Mar 202212.40012.74012.32012.58012.58029,000
10 Mar 202212.86013.10012.62012.96012.96029,500
09 Mar 202212.30012.40012.26012.34012.34029,000
08 Mar 202213.74013.74012.14012.40012.400111,500
07 Mar 202213.50013.50012.58013.00013.00070,000
04 Mar 202213.60013.98012.92013.40013.40044,000
03 Mar 202214.14014.14013.68013.92013.92034,500
02 Mar 202213.90014.94013.88014.14014.14030,000
01 Mar 202213.54014.12013.50013.82013.82082,500
28 Feb 202213.60013.60013.18013.54013.54023,000
25 Feb 202214.20014.60012.50013.20013.200200,000
24 Feb 202215.00015.16014.20014.20014.20087,000
23 Feb 202215.00015.18014.80015.00015.00095,500
22 Feb 202215.00015.16014.50015.00015.000153,500
21 Feb 202215.50015.70015.28015.42015.420109,000
18 Feb 202215.80015.92015.24015.42015.420262,500
17 Feb 202216.72016.90015.30015.98015.980306,000
16 Feb 202216.68017.00016.50016.72016.720124,500
15 Feb 202216.00016.78016.00016.68016.680131,500
14 Feb 202216.76017.56016.00016.48016.480352,000
11 Feb 202219.18019.18017.30018.00018.000278,500
10 Feb 202220.80020.80019.20019.20019.200212,000
09 Feb 202221.00021.40020.90020.95020.95062,250
08 Feb 202221.85021.85021.05021.85021.85032,500
07 Feb 202222.00022.40021.85021.85021.85035,500
04 Feb 202222.10022.60021.65022.00022.00012,500
31 Jan 202222.05022.05022.05022.05022.050-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...