Zylox-Tonbridge Medical Technology Co., Ltd. (2190.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | 23.900 | 23.900 | 22.050 | 22.900 | 22.900 | 48,000 |
| 24 Jan 2022 | 24.350 | 24.350 | 23.500 | 24.100 | 24.100 | 23,500 |
| 21 Jan 2022 | 23.650 | 24.650 | 23.600 | 24.650 | 24.650 | 17,500 |
| 20 Jan 2022 | 23.300 | 23.800 | 23.000 | 23.700 | 23.700 | 43,500 |
| 19 Jan 2022 | 23.800 | 24.000 | 23.250 | 23.300 | 23.300 | 52,000 |
| 18 Jan 2022 | 23.600 | 24.000 | 23.100 | 23.950 | 23.950 | 22,000 |
| 17 Jan 2022 | 26.250 | 26.250 | 23.500 | 23.600 | 23.600 | 25,000 |
| 14 Jan 2022 | 23.800 | 24.450 | 23.800 | 24.450 | 24.450 | 4,000 |
| 13 Jan 2022 | 24.150 | 24.500 | 23.650 | 23.650 | 23.650 | 6,500 |
| 12 Jan 2022 | 23.800 | 24.750 | 23.800 | 24.750 | 24.750 | 21,000 |
| 11 Jan 2022 | 25.950 | 26.250 | 23.600 | 23.750 | 23.750 | 27,500 |
| 10 Jan 2022 | 24.000 | 25.950 | 24.000 | 24.600 | 24.600 | 35,000 |
| 07 Jan 2022 | 24.500 | 26.450 | 23.800 | 24.100 | 24.100 | 179,500 |
| 06 Jan 2022 | 25.050 | 25.050 | 23.650 | 24.500 | 24.500 | 60,500 |
| 05 Jan 2022 | 26.350 | 26.350 | 24.300 | 24.850 | 24.850 | 47,000 |
| 04 Jan 2022 | 26.350 | 26.350 | 24.400 | 24.900 | 24.900 | 35,500 |
| 03 Jan 2022 | 25.800 | 26.000 | 23.050 | 25.250 | 25.250 | 62,500 |
| 31 Dec 2021 | 25.000 | 25.000 | 25.000 | 25.000 | 25.000 | - |
| 30 Dec 2021 | 23.400 | 23.600 | 22.650 | 23.600 | 23.600 | 282,500 |
| 29 Dec 2021 | 23.350 | 23.350 | 22.600 | 22.800 | 22.800 | 513,000 |
| 28 Dec 2021 | 21.000 | 21.800 | 20.800 | 22.200 | 22.200 | 73,500 |
| 24 Dec 2021 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | - |
| 23 Dec 2021 | 19.440 | 20.500 | 19.180 | 20.050 | 20.050 | 75,200 |
| 22 Dec 2021 | 19.860 | 20.250 | 19.600 | 19.600 | 19.600 | 285,000 |
| 21 Dec 2021 | 20.150 | 21.000 | 19.240 | 19.720 | 19.720 | 107,000 |
| 20 Dec 2021 | 20.950 | 21.750 | 20.400 | 20.400 | 20.400 | 55,500 |
| 17 Dec 2021 | 23.350 | 23.350 | 21.400 | 21.750 | 21.750 | 90,500 |
| 16 Dec 2021 | 23.100 | 23.600 | 23.100 | 23.350 | 23.350 | 15,000 |
| 15 Dec 2021 | 23.400 | 24.800 | 23.400 | 23.700 | 23.700 | 119,000 |
| 14 Dec 2021 | 23.000 | 23.500 | 23.000 | 23.350 | 23.350 | 25,500 |
| 13 Dec 2021 | 24.500 | 24.500 | 23.000 | 23.300 | 23.300 | 42,000 |
| 10 Dec 2021 | 24.650 | 24.650 | 24.000 | 24.600 | 24.600 | 14,000 |
| 09 Dec 2021 | 23.800 | 24.400 | 23.650 | 24.000 | 24.000 | 13,000 |
| 08 Dec 2021 | 24.250 | 24.950 | 23.600 | 23.800 | 23.800 | 60,000 |
| 07 Dec 2021 | 25.000 | 25.000 | 24.100 | 24.250 | 24.250 | 963,000 |
| 06 Dec 2021 | 26.050 | 26.050 | 25.000 | 25.350 | 25.350 | 49,492 |
| 03 Dec 2021 | 26.750 | 26.750 | 24.800 | 26.000 | 26.000 | 186,500 |
| 02 Dec 2021 | 26.450 | 27.000 | 25.900 | 27.000 | 27.000 | 112,900 |
| 01 Dec 2021 | 26.750 | 26.750 | 25.500 | 25.900 | 25.900 | 101,500 |
| 30 Nov 2021 | 26.250 | 27.000 | 25.850 | 26.950 | 26.950 | 211,000 |
| 29 Nov 2021 | 26.600 | 26.600 | 25.500 | 25.500 | 25.500 | 41,500 |
| 26 Nov 2021 | 27.450 | 27.450 | 26.000 | 26.050 | 26.050 | 42,500 |
| 25 Nov 2021 | 26.500 | 27.050 | 26.050 | 26.750 | 26.750 | 171,200 |
| 24 Nov 2021 | 25.550 | 27.000 | 25.550 | 27.000 | 27.000 | 168,000 |
| 23 Nov 2021 | 26.800 | 26.800 | 24.800 | 25.550 | 25.550 | 91,500 |
| 22 Nov 2021 | 26.550 | 26.950 | 26.550 | 26.800 | 26.800 | 18,000 |
| 19 Nov 2021 | 26.600 | 26.800 | 26.350 | 26.500 | 26.500 | 22,000 |
| 18 Nov 2021 | 26.700 | 27.050 | 26.500 | 26.800 | 26.800 | 41,500 |
| 17 Nov 2021 | 26.000 | 27.250 | 25.600 | 26.950 | 26.950 | 136,500 |
| 16 Nov 2021 | 25.800 | 25.900 | 25.350 | 25.700 | 25.700 | 141,500 |
| 15 Nov 2021 | 27.000 | 27.000 | 25.450 | 25.800 | 25.800 | 51,500 |
| 12 Nov 2021 | 29.000 | 29.000 | 26.500 | 26.500 | 26.500 | 116,000 |
| 11 Nov 2021 | 27.500 | 30.050 | 27.500 | 29.000 | 29.000 | 78,500 |
| 10 Nov 2021 | 25.700 | 27.350 | 25.550 | 27.350 | 27.350 | 1,136,000 |
| 09 Nov 2021 | 26.800 | 26.800 | 25.850 | 26.050 | 26.050 | 70,000 |
| 08 Nov 2021 | 26.150 | 26.500 | 25.700 | 26.450 | 26.450 | 43,000 |
| 05 Nov 2021 | 28.300 | 28.850 | 25.150 | 26.350 | 26.350 | 404,000 |
| 04 Nov 2021 | 28.750 | 28.750 | 28.050 | 28.300 | 28.300 | 27,000 |
| 03 Nov 2021 | 29.400 | 30.200 | 27.800 | 28.750 | 28.750 | 1,250,500 |
| 02 Nov 2021 | 31.000 | 32.800 | 29.350 | 29.400 | 29.400 | 82,000 |
| 01 Nov 2021 | 32.900 | 32.950 | 30.200 | 31.000 | 31.000 | 67,500 |
| 29 Oct 2021 | 33.200 | 33.200 | 29.050 | 32.950 | 32.950 | 358,660 |
| 28 Oct 2021 | 33.800 | 34.800 | 32.150 | 33.100 | 33.100 | 229,000 |
| 27 Oct 2021 | 35.600 | 35.600 | 33.750 | 33.800 | 33.800 | 81,500 |
| 26 Oct 2021 | 35.300 | 36.600 | 35.100 | 35.600 | 35.600 | 108,000 |
| 25 Oct 2021 | 35.550 | 35.550 | 35.550 | 35.550 | 35.550 | - |
| 22 Oct 2021 | 35.000 | 35.750 | 35.000 | 35.500 | 35.500 | 25,000 |
| 21 Oct 2021 | 35.500 | 36.500 | 34.800 | 36.300 | 36.300 | 84,500 |
| 20 Oct 2021 | 36.000 | 36.550 | 35.900 | 36.000 | 36.000 | 52,000 |
| 19 Oct 2021 | 36.500 | 36.650 | 36.100 | 36.600 | 36.600 | 16,000 |
| 18 Oct 2021 | 36.200 | 36.700 | 35.900 | 36.700 | 36.700 | 9,500 |
| 15 Oct 2021 | 36.000 | 36.950 | 36.000 | 36.200 | 36.200 | 29,000 |
| 12 Oct 2021 | 35.600 | 36.300 | 35.600 | 36.000 | 36.000 | 10,000 |
| 11 Oct 2021 | 35.800 | 37.050 | 35.600 | 35.600 | 35.600 | 44,500 |
| 08 Oct 2021 | 38.000 | 38.000 | 35.550 | 35.800 | 35.800 | 68,500 |
| 07 Oct 2021 | 38.500 | 38.500 | 37.550 | 38.000 | 38.000 | 24,728 |
| 06 Oct 2021 | 41.550 | 41.550 | 37.350 | 37.550 | 37.550 | 46,955 |
| 05 Oct 2021 | 42.200 | 42.000 | 40.500 | 40.800 | 40.800 | 16,051 |
| 04 Oct 2021 | 43.800 | 43.800 | 41.250 | 42.000 | 42.000 | 14,500 |
| 30 Sept 2021 | 41.400 | 45.000 | 41.400 | 43.800 | 43.800 | 350,000 |
| 29 Sept 2021 | 41.600 | 43.200 | 41.000 | 42.350 | 42.350 | 55,000 |
| 28 Sept 2021 | 39.200 | 43.800 | 39.200 | 43.500 | 43.500 | 75,500 |
| 27 Sept 2021 | 37.500 | 39.600 | 37.500 | 39.200 | 39.200 | 92,000 |
| 24 Sept 2021 | 39.150 | 39.150 | 37.600 | 37.650 | 37.650 | 14,500 |
| 23 Sept 2021 | 39.100 | 39.800 | 39.100 | 39.150 | 39.150 | 6,500 |
| 21 Sept 2021 | 39.400 | 39.450 | 38.550 | 39.050 | 39.050 | 8,000 |
| 20 Sept 2021 | 39.200 | 39.550 | 39.200 | 39.400 | 39.400 | 59,500 |
| 17 Sept 2021 | 39.000 | 41.900 | 39.000 | 40.950 | 40.950 | 13,000 |
| 16 Sept 2021 | 39.450 | 39.450 | 38.950 | 39.000 | 39.000 | 15,000 |
| 15 Sept 2021 | 38.000 | 40.450 | 38.000 | 39.450 | 39.450 | 17,500 |
| 14 Sept 2021 | 42.000 | 42.000 | 41.000 | 41.550 | 41.550 | 106,500 |
| 13 Sept 2021 | 40.000 | 42.000 | 40.000 | 42.000 | 42.000 | 34,000 |
| 10 Sept 2021 | 40.200 | 40.350 | 39.800 | 40.000 | 40.000 | 39,500 |
| 09 Sept 2021 | 41.500 | 41.500 | 40.250 | 40.750 | 40.750 | 83,000 |
| 08 Sept 2021 | 41.600 | 42.000 | 41.000 | 42.000 | 42.000 | 80,500 |
| 07 Sept 2021 | 41.700 | 42.100 | 41.050 | 41.850 | 41.850 | 51,000 |
| 06 Sept 2021 | 40.700 | 42.150 | 40.250 | 41.700 | 41.700 | 128,000 |
| 03 Sept 2021 | 40.550 | 41.200 | 40.250 | 40.700 | 40.700 | 37,500 |
| 02 Sept 2021 | 39.800 | 41.300 | 39.800 | 40.550 | 40.550 | 49,000 |
| 01 Sept 2021 | 39.500 | 40.700 | 39.050 | 39.800 | 39.800 | 220,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
