HKSE - Delayed Quote
HKD
Zylox-Tonbridge Medical Technology Co., Ltd. (2190.HK)
19.260
+0.620
(+3.33%)
As of 2:13:09 PM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
18.960
19.420
18.410
19.120
19.120
388,035
Oct 30, 2026
19.220
19.550
18.500
18.640
18.640
304,103
Oct 29, 2026
20.000
20.000
19.140
19.220
19.220
114,018
Oct 28, 2026
19.270
19.490
19.010
19.400
19.400
274,039
Oct 27, 2026
19.650
19.650
18.910
19.260
19.260
293,051
Oct 26, 2026
19.500
19.650
19.190
19.370
19.370
178,052
Oct 23, 2026
19.410
19.650
19.000
19.500
19.500
268,793
Oct 22, 2026
21.020
21.020
19.400
19.790
19.790
280,436
Oct 21, 2026
20.620
20.860
20.320
20.500
20.500
104,036
Oct 20, 2026
20.160
21.020
19.800
20.500
20.500
364,106
Oct 16, 2026
20.560
20.660
19.900
20.100
20.100
390,556
Oct 15, 2026
20.640
20.800
20.340
20.340
20.340
405,855
Oct 14, 2026
21.200
21.500
20.920
20.980
20.980
399,554
Oct 13, 2026
20.220
21.140
20.100
21.060
21.060
1,069,065
Oct 12, 2026
20.500
20.740
20.240
20.340
20.340
403,531
Oct 9, 2026
20.800
20.940
20.200
20.500
20.500
255,926
Oct 8, 2026
21.660
21.640
20.520
20.520
20.520
388,047
Oct 7, 2026
22.000
22.000
21.380
21.620
21.620
288,253
Oct 6, 2026
21.380
21.880
21.220
21.880
21.880
284,103
Oct 5, 2026
21.700
21.700
20.920
21.180
21.180
219,029
Oct 2, 2026
21.560
21.560
20.980
21.440
21.440
293,017
Sep 30, 2026
21.500
21.800
21.500
21.600
21.600
170,775
Sep 29, 2026
21.500
21.760
21.320
21.500
21.500
334,046
Sep 28, 2026
21.660
21.660
21.020
21.300
21.300
365,393
Sep 25, 2026
21.320
21.600
20.740
21.600
21.600
242,538
Sep 24, 2026
21.020
21.300
20.720
21.300
21.300
492,690
Sep 23, 2026
20.880
21.180
20.880
21.100
21.100
581,275
Sep 22, 2026
20.560
20.960
20.320
20.920
20.920
626,264
Sep 21, 2026
20.280
21.020
20.280
20.660
20.660
628,812
Sep 18, 2026
21.020
21.040
20.580
20.640
20.640
598,018
Sep 17, 2026
20.520
21.160
20.260
20.640
20.640
839,815
Sep 16, 2026
20.440
21.360
20.440
20.680
20.680
794,564
Sep 15, 2026
20.180
20.800
20.180
20.440
20.440
529,054
Sep 14, 2026
20.420
20.800
20.060
20.720
20.720
592,803
Sep 11, 2026
20.100
20.480
20.020
20.360
20.360
1,401,519
Sep 10, 2026
20.900
20.900
20.180
20.360
20.360
785,657
Sep 9, 2026
21.440
21.440
20.740
21.000
21.000
422,500
Sep 8, 2026
21.500
21.240
20.680
21.240
21.240
551,137
Sep 7, 2026
22.200
22.200
21.100
21.160
21.160
588,058
Sep 4, 2026
21.380
22.020
21.380
22.000
22.000
576,291
Sep 3, 2026
21.380
21.600
21.060
21.380
21.380
189,054
Sep 2, 2026
21.280
21.660
20.920
21.380
21.380
1,301,720
Sep 1, 2026
21.380
22.000
21.060
21.280
21.280
802,271
Aug 31, 2026
21.700
21.860
21.020
21.380
21.380
499,206
Aug 28, 2026
22.000
22.400
21.700
21.860
21.860
1,168,482
Aug 27, 2026
22.080
22.080
21.480
21.940
21.940
849,960
Aug 26, 2026
21.380
22.500
21.300
22.160
22.160
3,479,459
Aug 25, 2026
20.980
21.200
20.240
21.200
21.200
1,291,787
Aug 24, 2026
21.660
21.660
20.480
20.980
20.980
1,943,229
Aug 21, 2026
20.420
21.660
20.400
21.040
21.040
2,579,226
Aug 20, 2026
19.500
20.340
19.500
19.700
19.700
407,639
Aug 19, 2026
19.750
19.750
19.400
19.500
19.500
173,859
Aug 18, 2026
19.920
20.020
19.720
19.750
19.750
170,088
Aug 17, 2026
19.490
20.380
19.310
19.950
19.950
345,667
Aug 14, 2026
19.670
19.680
19.230
19.360
19.360
133,806
Aug 13, 2026
19.960
19.960
19.510
19.880
19.880
211,122
Aug 12, 2026
19.720
20.000
19.540
19.780
19.780
101,234
Aug 11, 2026
20.360
20.360
19.700
19.700
19.700
225,463
Aug 10, 2026
19.620
20.400
19.580
20.240
20.240
340,079
Aug 7, 2026
18.600
19.820
18.390
19.490
19.490
347,899
Aug 6, 2026
18.450
18.890
18.400
18.890
18.890
180,554
Aug 5, 2026
18.780
18.780
18.210
18.380
18.380
113,522
Aug 4, 2026
18.970
18.970
17.930
18.040
18.040
203,615
Aug 3, 2026
19.170
19.170
18.500
18.500
18.500
138,142
Jul 31, 2026
19.090
19.120
18.820
19.080
19.080
73,520
Jul 30, 2026
19.180
19.210
18.890
19.090
19.090
97,504
Jul 29, 2026
19.520
19.550
19.190
19.320
19.320
140,629
Jul 28, 2026
19.260
19.320
19.030
19.180
19.180
67,141
Jul 27, 2026
19.250
19.660
19.130
19.390
19.390
132,119
Jul 24, 2026
19.100
19.340
18.880
19.310
19.310
90,653
Jul 23, 2026
19.270
19.980
19.140
19.320
19.320
270,058
Jul 22, 2026
19.670
19.690
19.260
19.270
19.270
284,617
Jul 21, 2026
19.180
19.600
18.880
19.600
19.600
194,768
Jul 20, 2026
19.620
19.700
19.060
19.360
19.360
158,094
Jul 17, 2026
20.340
20.340
19.100
19.530
19.530
306,442
Jul 16, 2026
20.360
20.360
19.900
20.360
20.360
294,902
Jul 15, 2026
19.760
20.420
19.710
19.980
19.980
335,025
Jul 14, 2026
19.220
19.640
18.800
19.570
19.570
179,719
Jul 13, 2026
19.120
19.620
18.910
19.280
19.280
289,616
Jul 10, 2026
18.760
19.300
18.700
19.270
19.270
219,218
Jul 9, 2026
19.130
19.630
18.830
18.930
18.930
258,084
Jul 8, 2026
19.430
19.440
19.000
19.280
19.280
245,782
Jul 7, 2026
19.570
19.980
19.110
19.430
19.430
235,099
Jul 6, 2026
20.000
20.320
19.420
19.730
19.730
865,994
Jul 3, 2026
19.060
20.000
19.060
20.000
20.000
563,266
Jul 2, 2026
18.500
19.310
18.500
18.990
18.990
614,165
Jun 30, 2026
18.410
18.580
17.840
18.140
18.140
286,032
Jun 29, 2026
17.740
18.570
17.470
18.530
18.530
432,505
Jun 26, 2026
17.710
17.810
17.100
17.350
17.350
813,998
Jun 25, 2026
18.090
18.120
17.410
17.770
17.770
257,370
Jun 24, 2026
18.220
18.520
17.330
18.090
18.090
300,741
Jun 23, 2026
18.600
18.600
17.610
18.220
18.220
957,489
Jun 22, 2026
18.700
18.700
17.500
18.090
18.090
684,724
Jun 18, 2026
18.710
19.000
18.290
18.400
18.400
784,068
Jun 17, 2026
18.780
18.880
18.490
18.700
18.700
355,188
Jun 16, 2026
19.090
19.100
18.610
18.760
18.760
322,137
Jun 15, 2026
19.000
19.190
18.780
19.130
19.130
565,410
Jun 12, 2026
18.190
19.120
18.050
19.120
19.120
595,354
Jun 11, 2026
18.910
19.080
18.000
18.190
18.190
1,049,787
Jun 10, 2026
19.490
19.490
18.500
19.000
19.000
485,231
Jun 9, 2026
19.130
19.160
18.600
19.160
19.160
486,220
Jun 8, 2026
19.570
19.570
18.930
19.190
19.190
320,708
Jun 5, 2026
20.000
20.140
19.460
19.740
19.740
238,794
Jun 4, 2026
19.850
20.200
19.460
20.000
20.000
1,331,721
Jun 3, 2026
20.200
20.200
19.160
19.770
19.770
752,643
Jun 2, 2026
20.220
20.380
19.800
20.380
20.380
332,121
Jun 1, 2026
20.060
20.520
19.910
20.240
20.240
447,357
May 29, 2026
20.780
20.800
20.040
20.040
20.040
362,644
May 28, 2026
20.660
21.000
20.460
20.700
20.700
597,549
May 27, 2026
0.251576
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
20.880
21.180
20.200
20.800
20.800
583,502
May 26, 2026
20.920
21.000
19.950
21.000
20.748
1,542,334
May 22, 2026
21.220
21.220
20.700
20.920
20.669
423,515
May 21, 2026
20.920
21.240
20.700
21.000
20.748
282,193
May 20, 2026
21.220
21.220
20.700
20.900
20.650
418,637
May 19, 2026
21.360
21.580
21.160
21.260
21.005
461,270
May 18, 2026
21.760
21.760
20.980
21.180
20.926
565,532
May 15, 2026
22.160
22.160
21.460
21.900
21.638
445,073
May 14, 2026
22.040
22.300
21.600
22.160
21.895
514,387
May 13, 2026
22.000
22.240
21.760
22.160
21.895
552,738
May 12, 2026
22.700
22.700
22.040
22.220
21.954
530,148
May 11, 2026
22.300
22.680
21.640
22.640
22.369
650,685
May 8, 2026
21.920
22.480
21.560
22.480
22.211
551,542
May 7, 2026
22.400
22.400
21.900
22.280
22.013
516,041
May 6, 2026
22.980
23.000
22.000
22.180
21.914
545,788
May 5, 2026
22.700
23.040
22.580
23.000
22.724
482,274
May 4, 2026
22.640
23.060
22.160
23.000
22.724
630,335
Apr 30, 2026
22.560
22.940
22.440
22.940
22.665
569,391
Apr 29, 2026
22.520
22.860
22.440
22.640
22.369
483,416
Apr 28, 2026
22.320
23.140
22.300
22.600
22.329
580,138
Apr 27, 2026
22.940
23.140
22.640
23.140
22.863
550,006
Apr 24, 2026
22.320
23.060
22.140
22.920
22.645
498,705
Apr 23, 2026
23.220
23.220
22.420
22.640
22.369
504,351
Apr 22, 2026
23.100
23.300
22.980
23.180
22.902
484,931
Apr 21, 2026
23.300
23.480
22.900
23.380
23.100
595,005
Apr 20, 2026
23.880
24.200
23.420
23.580
23.298
683,025
Apr 17, 2026
23.960
24.100
23.480
23.980
23.693
589,042
Apr 16, 2026
24.160
24.300
23.560
23.920
23.633
661,565
Apr 15, 2026
23.500
24.640
23.120
24.200
23.910
1,920,753
Apr 14, 2026
23.400
23.700
22.960
23.420
23.139
667,037
Apr 13, 2026
23.280
23.640
23.000
23.020
22.744
448,755
Apr 10, 2026
22.860
23.640
22.680
23.640
23.357
427,498
Apr 9, 2026
22.900
23.000
22.500
22.880
22.606
5,252,470
Apr 8, 2026
23.700
24.000
22.700
23.020
22.744
532,250
Apr 2, 2026
23.980
24.080
23.420
23.700
23.416
398,381
Apr 1, 2026
23.980
24.200
23.700
24.120
23.831
700,580
Mar 31, 2026
24.000
24.100
22.900
23.240
22.962
471,509
Mar 30, 2026
23.200
23.820
23.200
23.820
23.535
544,365
Mar 27, 2026
23.720
24.140
23.460
24.000
23.712
644,186
Mar 26, 2026
23.600
24.580
23.480
23.720
23.436
753,766
Mar 25, 2026
23.700
24.200
23.540
24.100
23.811
536,295
Mar 24, 2026
23.000
23.840
22.800
23.700
23.416
816,969
Mar 23, 2026
23.180
23.860
22.160
22.840
22.566
843,811
Mar 20, 2026
23.000
24.500
22.980
23.200
22.922
1,249,513
Mar 19, 2026
22.040
23.460
22.000
23.000
22.724
1,102,834
Mar 18, 2026
21.000
22.280
20.880
22.040
21.776
807,087
Mar 17, 2026
21.100
21.820
20.800
20.880
20.630
585,223
Mar 16, 2026
21.020
21.780
20.980
21.240
20.986
602,152
Mar 13, 2026
21.500
21.520
21.020
21.360
21.104
441,648
Mar 12, 2026
21.600
22.100
21.380
21.820
21.559
425,939
Mar 11, 2026
21.800
21.900
21.240
21.520
21.262
1,000,764
Mar 10, 2026
21.200
22.140
21.100
22.060
21.796
535,891
Mar 9, 2026
20.660
21.480
19.700
20.760
20.511
650,056
Mar 6, 2026
20.800
21.260
20.440
20.660
20.412
693,108
Mar 5, 2026
20.800
21.400
20.420
20.800
20.551
637,284
Mar 4, 2026
20.000
22.180
19.950
20.460
20.215
1,023,053
Mar 3, 2026
21.180
21.260
20.140
20.500
20.254
1,397,447
Mar 2, 2026
21.500
21.840
21.020
21.200
20.946
852,655
Feb 27, 2026
21.600
22.120
21.600
21.800
21.539
789,775
Feb 26, 2026
22.320
22.820
21.760
21.760
21.499
636,620
Feb 25, 2026
22.700
22.880
22.040
22.240
21.974
586,339
Feb 24, 2026
23.580
23.600
21.760
22.180
21.914
1,042,558
Feb 23, 2026
22.880
23.680
22.860
23.600
23.317
440,738
Feb 20, 2026
23.100
23.220
22.880
22.880
22.606
79,684
Feb 16, 2026
23.340
23.340
23.340
23.340
23.060
-
Feb 13, 2026
23.740
24.000
22.580
23.140
22.863
950,801
Feb 12, 2026
24.500
24.500
23.680
23.700
23.416
563,312
Feb 11, 2026
25.000
25.200
24.000
24.420
24.127
515,826
Feb 10, 2026
25.000
25.300
24.780
24.820
24.523
730,526
Feb 9, 2026
24.480
25.280
24.360
24.980
24.681
616,953
Feb 6, 2026
23.800
24.760
23.800
24.400
24.108
339,154
Feb 5, 2026
25.000
25.160
24.060
24.640
24.345
737,075
Feb 4, 2026
24.600
25.340
24.280
24.800
24.503
736,387
Feb 3, 2026
23.900
25.640
23.900
25.120
24.819
741,510
Feb 2, 2026
24.140
24.360
23.540
23.700
23.416
989,912
Jan 30, 2026
25.020
25.020
23.860
24.660
24.365
746,624
Jan 29, 2026
23.800
24.260
23.120
23.640
23.357
525,407
Jan 28, 2026
25.000
25.040
23.960
24.100
23.811
570,319
Jan 27, 2026
25.120
25.140
24.440
24.900
24.602
578,434
Jan 26, 2026
26.020
26.080
25.000
25.060
24.760
522,116
Jan 23, 2026
25.400
26.280
24.840
26.020
25.708
1,115,315
Jan 22, 2026
26.680
26.840
25.220
25.220
24.918
519,520
Jan 21, 2026
25.920
26.400
25.540
26.380
26.064
609,113
Jan 20, 2026
26.440
26.660
25.180
25.940
25.629
526,209
Jan 19, 2026
25.600
26.500
25.600
26.440
26.123
593,904
Jan 16, 2026
26.000
26.380
24.580
25.280
24.977
590,315
Jan 15, 2026
25.640
26.360
25.160
25.620
25.313
590,154
Jan 14, 2026
24.200
26.400
24.200
25.800
25.491
659,880
Jan 13, 2026
24.100
25.720
24.100
25.680
25.372
667,021
Jan 12, 2026
25.340
25.600
24.300
25.000
24.701
567,197
Jan 9, 2026
26.300
27.620
24.840
25.140
24.839
1,449,508
Jan 8, 2026
25.040
26.500
24.920
26.300
25.985
1,169,327
Jan 7, 2026
22.360
25.560
22.360
25.300
24.997
1,359,489
Jan 6, 2026
24.500
24.560
23.440
23.520
23.238
950,438
Jan 5, 2026
22.800
24.900
22.800
24.500
24.206
1,294,653
Jan 2, 2026
23.500
23.500
22.320
22.800
22.527
734,270
Dec 31, 2025
23.020
23.020
23.020
23.020
22.744
-
Dec 30, 2025
22.020
23.520
22.000
23.120
22.843
757,787
Dec 29, 2025
22.600
23.520
22.280
23.100
22.823
748,766
Dec 24, 2025
22.300
22.300
22.300
22.300
22.033
-
Dec 23, 2025
22.820
23.260
22.600
22.900
22.626
532,079
Dec 22, 2025
23.260
23.260
22.680
22.940
22.665
458,009
Dec 19, 2025
22.600
23.180
22.400
23.000
22.724
576,374
Dec 18, 2025
22.340
22.540
21.540
22.500
22.230
833,748
Dec 17, 2025
23.980
23.980
21.900
22.500
22.230
555,683
Dec 16, 2025
22.620
22.620
21.980
22.300
22.033
535,422
Dec 15, 2025
22.840
22.960
22.500
22.820
22.547
309,205
Dec 12, 2025
22.200
23.020
21.980
22.840
22.566
273,416
Dec 11, 2025
22.420
23.020
21.940
22.000
21.736
380,160
Dec 10, 2025
22.980
23.000
22.360
22.440
22.171
227,071
Dec 9, 2025
23.160
23.180
22.320
22.980
22.705
334,743
Dec 8, 2025
22.840
23.000
22.460
22.980
22.705
306,859
Dec 5, 2025
23.160
23.200
22.500
23.120
22.843
496,778
Dec 4, 2025
23.500
23.500
22.880
23.160
22.883
2,470,139
Dec 3, 2025
23.700
23.700
22.700
23.280
23.001
732,193
Dec 2, 2025
23.500
24.360
23.500
23.860
23.574
278,889
Dec 1, 2025
24.920
24.920
23.780
24.240
23.950
491,130
Nov 28, 2025
25.600
25.720
24.940
25.080
24.780
462,002
Nov 27, 2025
25.040
25.740
24.700
25.320
25.017
554,186
Nov 26, 2025
24.620
25.800
24.620
24.900
24.602
282,922
Nov 25, 2025
24.500
25.160
24.440
24.620
24.325
418,152
Nov 24, 2025
23.800
25.000
23.800
24.780
24.483
437,806
Nov 21, 2025
25.860
25.860
23.640
23.700
23.416
886,726
Nov 20, 2025
27.100
27.100
25.640
25.920
25.609
339,410
Nov 19, 2025
26.640
26.780
25.880
26.440
26.123
649,780
Nov 18, 2025
27.540
28.000
26.400
26.680
26.360
934,110
Nov 17, 2025
27.000
27.500
26.340
27.500
27.171
880,890
Nov 14, 2025
24.860
26.500
24.440
26.500
26.183
5,694,225
Nov 13, 2025
24.860
25.000
24.300
24.860
24.562
340,032
Nov 12, 2025
23.980
25.220
23.960
24.860
24.562
839,930
Nov 11, 2025
23.840
24.060
23.760
24.000
23.712
349,459
Nov 10, 2025
23.500
23.980
23.360
23.840
23.554
427,196
Nov 7, 2025
23.200
23.760
23.100
23.460
23.179
514,560
Nov 6, 2025
23.840
23.900
23.280
23.860
23.574
437,744
Nov 5, 2025
23.080
23.900
22.800
23.700
23.416
264,962
Nov 4, 2025
24.000
24.260
22.740
23.400
23.120
812,886
Nov 3, 2025
23.900
24.160
23.280
24.120
23.831
669,852
