Zylox-Tonbridge Medical Technology Co., Ltd. Class H 2190

HKEX · Hong Kong SAR China · Health Technology

HKD 21.44-0.16 (-0.74%)

Market closed· Oct 2, 2026, 8:08 AM UTC· HKD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	HKD 21.44	-0.74%	HKD 21.56	HKD 21.56	HKD 20.98	294.02K
2026-09-30	HKD 21.60	+0.47%	HKD 21.50	HKD 21.80	HKD 21.50	170.78K
2026-09-29	HKD 21.50	+0.94%	HKD 21.50	HKD 21.76	HKD 21.32	334.05K
2026-09-28	HKD 21.30	-1.39%	HKD 21.66	HKD 21.66	HKD 21.02	365.39K
2026-09-25	HKD 21.60	+1.41%	HKD 21.32	HKD 21.60	HKD 20.74	242.54K
2026-09-24	HKD 21.30	+0.95%	HKD 21.02	HKD 21.30	HKD 20.72	492.69K
2026-09-23	HKD 21.10	+0.86%	HKD 20.88	HKD 21.18	HKD 20.88	581.28K
2026-09-22	HKD 20.92	+1.26%	HKD 20.56	HKD 20.96	HKD 20.32	626.26K
2026-09-21	HKD 20.66	+0.10%	HKD 20.28	HKD 21.02	HKD 20.28	628.81K
2026-09-18	HKD 20.64	0.00%	HKD 21.02	HKD 21.04	HKD 20.58	598.02K
2026-09-17	HKD 20.64	-0.19%	HKD 20.52	HKD 21.16	HKD 20.26	839.82K
2026-09-16	HKD 20.68	+1.17%	HKD 20.44	HKD 21.36	HKD 20.44	794.56K
2026-09-15	HKD 20.44	-1.35%	HKD 20.18	HKD 20.80	HKD 20.18	529.05K
2026-09-14	HKD 20.72	+1.77%	HKD 20.42	HKD 20.80	HKD 20.06	592.80K
2026-09-11	HKD 20.36	0.00%	HKD 20.10	HKD 20.48	HKD 20.02	1.40M
2026-09-10	HKD 20.36	-3.05%	HKD 20.90	HKD 20.90	HKD 20.18	785.66K
2026-09-09	HKD 21.00	-1.13%	HKD 21.44	HKD 21.44	HKD 20.74	422.50K
2026-09-08	HKD 21.24	+0.38%	HKD 21.50	HKD 21.24	HKD 20.68	551.14K
2026-09-07	HKD 21.16	-3.82%	HKD 22.20	HKD 22.20	HKD 21.10	588.06K
2026-09-04	HKD 22.00	+2.90%	HKD 21.38	HKD 22.02	HKD 21.38	576.29K
2026-09-03	HKD 21.38	0.00%	HKD 21.38	HKD 21.60	HKD 21.06	189.05K
2026-09-02	HKD 21.38	+0.47%	HKD 21.28	HKD 21.66	HKD 20.92	1.30M
2026-09-01	HKD 21.28	-0.47%	HKD 21.38	HKD 22.00	HKD 21.06	802.27K
2026-08-31	HKD 21.38	-2.20%	HKD 21.70	HKD 21.86	HKD 21.02	499.21K
2026-08-28	HKD 21.86	-0.36%	HKD 22.00	HKD 22.40	HKD 21.70	1.17M
2026-08-27	HKD 21.94	-0.99%	HKD 22.08	HKD 22.08	HKD 21.48	849.96K
2026-08-26	HKD 22.16	+4.53%	HKD 21.38	HKD 22.50	HKD 21.30	3.48M
2026-08-25	HKD 21.20	+1.05%	HKD 20.98	HKD 21.20	HKD 20.24	1.29M
2026-08-24	HKD 20.98	-0.29%	HKD 21.66	HKD 21.66	HKD 20.48	1.94M
2026-08-21	HKD 21.04	+6.80%	HKD 20.42	HKD 21.66	HKD 20.40	2.58M
2026-08-20	HKD 19.70	+1.03%	HKD 19.50	HKD 20.34	HKD 19.50	407.64K
2026-08-19	HKD 19.50	-1.27%	HKD 19.75	HKD 19.75	HKD 19.40	173.86K
2026-08-18	HKD 19.75	-1.00%	HKD 19.92	HKD 20.02	HKD 19.72	170.09K
2026-08-17	HKD 19.95	+3.05%	HKD 19.49	HKD 20.38	HKD 19.31	345.67K
2026-08-14	HKD 19.36	-2.62%	HKD 19.67	HKD 19.68	HKD 19.23	133.81K
2026-08-13	HKD 19.88	+0.51%	HKD 19.96	HKD 19.96	HKD 19.51	211.12K
2026-08-12	HKD 19.78	+0.41%	HKD 19.72	HKD 20.00	HKD 19.54	101.23K
2026-08-11	HKD 19.70	-2.67%	HKD 20.36	HKD 20.36	HKD 19.70	225.46K
2026-08-10	HKD 20.24	+3.85%	HKD 19.62	HKD 20.40	HKD 19.58	340.08K
2026-08-07	HKD 19.49	+3.18%	HKD 18.60	HKD 19.82	HKD 18.39	347.90K
2026-08-06	HKD 18.89	+2.77%	HKD 18.45	HKD 18.89	HKD 18.40	180.55K
2026-08-05	HKD 18.38	+1.88%	HKD 18.78	HKD 18.78	HKD 18.21	113.52K
2026-08-04	HKD 18.04	-2.49%	HKD 18.97	HKD 18.97	HKD 17.93	203.62K
2026-08-03	HKD 18.50	-3.04%	HKD 19.17	HKD 19.17	HKD 18.50	138.14K
2026-07-31	HKD 19.08	-0.05%	HKD 19.09	HKD 19.12	HKD 18.82	73.52K
2026-07-30	HKD 19.09	-1.19%	HKD 19.18	HKD 19.21	HKD 18.89	97.50K
2026-07-29	HKD 19.32	+0.73%	HKD 19.52	HKD 19.55	HKD 19.19	140.63K
2026-07-28	HKD 19.18	-1.08%	HKD 19.26	HKD 19.32	HKD 19.03	67.14K
2026-07-27	HKD 19.39	+0.41%	HKD 19.25	HKD 19.66	HKD 19.13	132.12K
2026-07-24	HKD 19.31	-0.05%	HKD 19.10	HKD 19.34	HKD 18.88	90.65K
2026-07-23	HKD 19.32	+0.26%	HKD 19.27	HKD 19.98	HKD 19.14	270.06K
2026-07-22	HKD 19.27	-1.68%	HKD 19.67	HKD 19.69	HKD 19.26	284.62K
2026-07-21	HKD 19.60	+1.24%	HKD 19.18	HKD 19.60	HKD 18.88	194.77K
2026-07-20	HKD 19.36	-0.87%	HKD 19.62	HKD 19.70	HKD 19.06	158.09K
2026-07-17	HKD 19.53	-4.08%	HKD 20.34	HKD 20.34	HKD 19.10	306.44K
2026-07-16	HKD 20.36	+1.90%	HKD 20.36	HKD 20.36	HKD 19.90	294.90K
2026-07-15	HKD 19.98	+2.10%	HKD 19.76	HKD 20.42	HKD 19.71	335.03K
2026-07-14	HKD 19.57	+1.50%	HKD 19.22	HKD 19.64	HKD 18.80	179.72K
2026-07-13	HKD 19.28	+0.05%	HKD 19.12	HKD 19.62	HKD 18.91	289.62K
2026-07-10	HKD 19.27	+1.80%	HKD 18.76	HKD 19.30	HKD 18.70	219.22K
2026-07-09	HKD 18.93	-1.82%	HKD 19.13	HKD 19.63	HKD 18.83	258.08K
2026-07-08	HKD 19.28	-0.77%	HKD 19.43	HKD 19.44	HKD 19.00	245.78K
2026-07-07	HKD 19.43	-1.52%	HKD 19.57	HKD 19.98	HKD 19.11	235.10K
2026-07-06	HKD 19.73	-1.35%	HKD 20.00	HKD 20.32	HKD 19.42	865.99K
2026-07-03	HKD 20.00	+5.32%	HKD 19.06	HKD 20.00	HKD 19.06	563.27K
2026-07-02	HKD 18.99	+4.69%	HKD 18.50	HKD 19.31	HKD 18.50	614.17K
2026-06-30	HKD 18.14	-2.10%	HKD 18.41	HKD 18.58	HKD 17.84	286.03K
2026-06-29	HKD 18.53	+6.80%	HKD 17.74	HKD 18.57	HKD 17.47	432.51K
2026-06-26	HKD 17.35	-2.36%	HKD 17.71	HKD 17.81	HKD 17.10	814.00K
2026-06-25	HKD 17.77	-1.77%	HKD 18.09	HKD 18.12	HKD 17.41	257.37K
2026-06-24	HKD 18.09	-0.71%	HKD 18.22	HKD 18.52	HKD 17.33	300.74K
2026-06-23	HKD 18.22	+0.72%	HKD 18.60	HKD 18.60	HKD 17.61	957.49K
2026-06-22	HKD 18.09	-1.68%	HKD 18.70	HKD 18.70	HKD 17.50	684.72K
2026-06-18	HKD 18.40	-1.60%	HKD 18.71	HKD 19.00	HKD 18.29	784.07K
2026-06-17	HKD 18.70	-0.32%	HKD 18.78	HKD 18.88	HKD 18.49	355.19K
2026-06-16	HKD 18.76	-1.93%	HKD 19.09	HKD 19.10	HKD 18.61	322.14K
2026-06-15	HKD 19.13	+0.05%	HKD 19.00	HKD 19.19	HKD 18.78	565.41K
2026-06-12	HKD 19.12	+5.11%	HKD 18.19	HKD 19.12	HKD 18.05	595.35K
2026-06-11	HKD 18.19	-4.26%	HKD 18.91	HKD 19.08	HKD 18.00	1.05M
2026-06-10	HKD 19.00	-0.84%	HKD 19.49	HKD 19.49	HKD 18.50	485.23K
2026-06-09	HKD 19.16	-0.16%	HKD 19.13	HKD 19.16	HKD 18.60	486.22K
2026-06-08	HKD 19.19	-2.79%	HKD 19.57	HKD 19.57	HKD 18.93	320.71K
2026-06-05	HKD 19.74	-1.30%	HKD 20.00	HKD 20.14	HKD 19.46	238.79K
2026-06-04	HKD 20.00	+1.16%	HKD 19.85	HKD 20.20	HKD 19.46	1.33M
2026-06-03	HKD 19.77	-2.99%	HKD 20.20	HKD 20.20	HKD 19.16	752.64K
2026-06-02	HKD 20.38	+0.69%	HKD 20.22	HKD 20.38	HKD 19.80	332.12K
2026-06-01	HKD 20.24	+1.00%	HKD 20.06	HKD 20.52	HKD 19.91	447.36K
2026-05-29	HKD 20.04	-3.19%	HKD 20.78	HKD 20.80	HKD 20.04	362.64K
2026-05-28	HKD 20.70	-0.48%	HKD 20.66	HKD 21.00	HKD 20.46	597.55K
2026-05-27	HKD 20.80	-0.95%	HKD 20.88	HKD 21.18	HKD 20.20	583.50K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	HKD 21.44	-0.74%	HKD 21.56	HKD 21.56	HKD 20.98	294.02K
2026-09-30	HKD 21.60	+0.47%	HKD 21.50	HKD 21.80	HKD 21.50	170.78K
2026-09-29	HKD 21.50	+0.94%	HKD 21.50	HKD 21.76	HKD 21.32	334.05K
2026-09-28	HKD 21.30	-1.39%	HKD 21.66	HKD 21.66	HKD 21.02	365.39K
2026-09-25	HKD 21.60	+1.41%	HKD 21.32	HKD 21.60	HKD 20.74	242.54K
2026-09-24	HKD 21.30	+0.95%	HKD 21.02	HKD 21.30	HKD 20.72	492.69K
2026-09-23	HKD 21.10	+0.86%	HKD 20.88	HKD 21.18	HKD 20.88	581.28K
2026-09-22	HKD 20.92	+1.26%	HKD 20.56	HKD 20.96	HKD 20.32	626.26K
2026-09-21	HKD 20.66	+0.10%	HKD 20.28	HKD 21.02	HKD 20.28	628.81K
2026-09-18	HKD 20.64	0.00%	HKD 21.02	HKD 21.04	HKD 20.58	598.02K
2026-09-17	HKD 20.64	-0.19%	HKD 20.52	HKD 21.16	HKD 20.26	839.82K
2026-09-16	HKD 20.68	+1.17%	HKD 20.44	HKD 21.36	HKD 20.44	794.56K
2026-09-15	HKD 20.44	-1.35%	HKD 20.18	HKD 20.80	HKD 20.18	529.05K
2026-09-14	HKD 20.72	+1.77%	HKD 20.42	HKD 20.80	HKD 20.06	592.80K
2026-09-11	HKD 20.36	0.00%	HKD 20.10	HKD 20.48	HKD 20.02	1.40M
2026-09-10	HKD 20.36	-3.05%	HKD 20.90	HKD 20.90	HKD 20.18	785.66K
2026-09-09	HKD 21.00	-1.13%	HKD 21.44	HKD 21.44	HKD 20.74	422.50K
2026-09-08	HKD 21.24	+0.38%	HKD 21.50	HKD 21.24	HKD 20.68	551.14K
2026-09-07	HKD 21.16	-3.82%	HKD 22.20	HKD 22.20	HKD 21.10	588.06K
2026-09-04	HKD 22.00	+2.90%	HKD 21.38	HKD 22.02	HKD 21.38	576.29K
2026-09-03	HKD 21.38	0.00%	HKD 21.38	HKD 21.60	HKD 21.06	189.05K
2026-09-02	HKD 21.38	+0.47%	HKD 21.28	HKD 21.66	HKD 20.92	1.30M
2026-09-01	HKD 21.28	-0.47%	HKD 21.38	HKD 22.00	HKD 21.06	802.27K
2026-08-31	HKD 21.38	-2.20%	HKD 21.70	HKD 21.86	HKD 21.02	499.21K
2026-08-28	HKD 21.86	-0.36%	HKD 22.00	HKD 22.40	HKD 21.70	1.17M
2026-08-27	HKD 21.94	-0.99%	HKD 22.08	HKD 22.08	HKD 21.48	849.96K
2026-08-26	HKD 22.16	+4.53%	HKD 21.38	HKD 22.50	HKD 21.30	3.48M
2026-08-25	HKD 21.20	+1.05%	HKD 20.98	HKD 21.20	HKD 20.24	1.29M
2026-08-24	HKD 20.98	-0.29%	HKD 21.66	HKD 21.66	HKD 20.48	1.94M
2026-08-21	HKD 21.04	+6.80%	HKD 20.42	HKD 21.66	HKD 20.40	2.58M
2026-08-20	HKD 19.70	+1.03%	HKD 19.50	HKD 20.34	HKD 19.50	407.64K
2026-08-19	HKD 19.50	-1.27%	HKD 19.75	HKD 19.75	HKD 19.40	173.86K
2026-08-18	HKD 19.75	-1.00%	HKD 19.92	HKD 20.02	HKD 19.72	170.09K
2026-08-17	HKD 19.95	+3.05%	HKD 19.49	HKD 20.38	HKD 19.31	345.67K
2026-08-14	HKD 19.36	-2.62%	HKD 19.67	HKD 19.68	HKD 19.23	133.81K
2026-08-13	HKD 19.88	+0.51%	HKD 19.96	HKD 19.96	HKD 19.51	211.12K
2026-08-12	HKD 19.78	+0.41%	HKD 19.72	HKD 20.00	HKD 19.54	101.23K
2026-08-11	HKD 19.70	-2.67%	HKD 20.36	HKD 20.36	HKD 19.70	225.46K
2026-08-10	HKD 20.24	+3.85%	HKD 19.62	HKD 20.40	HKD 19.58	340.08K
2026-08-07	HKD 19.49	+3.18%	HKD 18.60	HKD 19.82	HKD 18.39	347.90K
2026-08-06	HKD 18.89	+2.77%	HKD 18.45	HKD 18.89	HKD 18.40	180.55K
2026-08-05	HKD 18.38	+1.88%	HKD 18.78	HKD 18.78	HKD 18.21	113.52K
2026-08-04	HKD 18.04	-2.49%	HKD 18.97	HKD 18.97	HKD 17.93	203.62K
2026-08-03	HKD 18.50	-3.04%	HKD 19.17	HKD 19.17	HKD 18.50	138.14K
2026-07-31	HKD 19.08	-0.05%	HKD 19.09	HKD 19.12	HKD 18.82	73.52K
2026-07-30	HKD 19.09	-1.19%	HKD 19.18	HKD 19.21	HKD 18.89	97.50K
2026-07-29	HKD 19.32	+0.73%	HKD 19.52	HKD 19.55	HKD 19.19	140.63K
2026-07-28	HKD 19.18	-1.08%	HKD 19.26	HKD 19.32	HKD 19.03	67.14K
2026-07-27	HKD 19.39	+0.41%	HKD 19.25	HKD 19.66	HKD 19.13	132.12K
2026-07-24	HKD 19.31	-0.05%	HKD 19.10	HKD 19.34	HKD 18.88	90.65K
2026-07-23	HKD 19.32	+0.26%	HKD 19.27	HKD 19.98	HKD 19.14	270.06K
2026-07-22	HKD 19.27	-1.68%	HKD 19.67	HKD 19.69	HKD 19.26	284.62K
2026-07-21	HKD 19.60	+1.24%	HKD 19.18	HKD 19.60	HKD 18.88	194.77K
2026-07-20	HKD 19.36	-0.87%	HKD 19.62	HKD 19.70	HKD 19.06	158.09K
2026-07-17	HKD 19.53	-4.08%	HKD 20.34	HKD 20.34	HKD 19.10	306.44K
2026-07-16	HKD 20.36	+1.90%	HKD 20.36	HKD 20.36	HKD 19.90	294.90K
2026-07-15	HKD 19.98	+2.10%	HKD 19.76	HKD 20.42	HKD 19.71	335.03K
2026-07-14	HKD 19.57	+1.50%	HKD 19.22	HKD 19.64	HKD 18.80	179.72K
2026-07-13	HKD 19.28	+0.05%	HKD 19.12	HKD 19.62	HKD 18.91	289.62K
2026-07-10	HKD 19.27	+1.80%	HKD 18.76	HKD 19.30	HKD 18.70	219.22K
2026-07-09	HKD 18.93	-1.82%	HKD 19.13	HKD 19.63	HKD 18.83	258.08K
2026-07-08	HKD 19.28	-0.77%	HKD 19.43	HKD 19.44	HKD 19.00	245.78K
2026-07-07	HKD 19.43	-1.52%	HKD 19.57	HKD 19.98	HKD 19.11	235.10K
2026-07-06	HKD 19.73	-1.35%	HKD 20.00	HKD 20.32	HKD 19.42	865.99K
2026-07-03	HKD 20.00	+5.32%	HKD 19.06	HKD 20.00	HKD 19.06	563.27K
2026-07-02	HKD 18.99	+4.69%	HKD 18.50	HKD 19.31	HKD 18.50	614.17K
2026-06-30	HKD 18.14	-2.10%	HKD 18.41	HKD 18.58	HKD 17.84	286.03K
2026-06-29	HKD 18.53	+6.80%	HKD 17.74	HKD 18.57	HKD 17.47	432.51K
2026-06-26	HKD 17.35	-2.36%	HKD 17.71	HKD 17.81	HKD 17.10	814.00K
2026-06-25	HKD 17.77	-1.77%	HKD 18.09	HKD 18.12	HKD 17.41	257.37K
2026-06-24	HKD 18.09	-0.71%	HKD 18.22	HKD 18.52	HKD 17.33	300.74K
2026-06-23	HKD 18.22	+0.72%	HKD 18.60	HKD 18.60	HKD 17.61	957.49K
2026-06-22	HKD 18.09	-1.68%	HKD 18.70	HKD 18.70	HKD 17.50	684.72K
2026-06-18	HKD 18.40	-1.60%	HKD 18.71	HKD 19.00	HKD 18.29	784.07K
2026-06-17	HKD 18.70	-0.32%	HKD 18.78	HKD 18.88	HKD 18.49	355.19K
2026-06-16	HKD 18.76	-1.93%	HKD 19.09	HKD 19.10	HKD 18.61	322.14K
2026-06-15	HKD 19.13	+0.05%	HKD 19.00	HKD 19.19	HKD 18.78	565.41K
2026-06-12	HKD 19.12	+5.11%	HKD 18.19	HKD 19.12	HKD 18.05	595.35K
2026-06-11	HKD 18.19	-4.26%	HKD 18.91	HKD 19.08	HKD 18.00	1.05M
2026-06-10	HKD 19.00	-0.84%	HKD 19.49	HKD 19.49	HKD 18.50	485.23K
2026-06-09	HKD 19.16	-0.16%	HKD 19.13	HKD 19.16	HKD 18.60	486.22K
2026-06-08	HKD 19.19	-2.79%	HKD 19.57	HKD 19.57	HKD 18.93	320.71K
2026-06-05	HKD 19.74	-1.30%	HKD 20.00	HKD 20.14	HKD 19.46	238.79K
2026-06-04	HKD 20.00	+1.16%	HKD 19.85	HKD 20.20	HKD 19.46	1.33M
2026-06-03	HKD 19.77	-2.99%	HKD 20.20	HKD 20.20	HKD 19.16	752.64K
2026-06-02	HKD 20.38	+0.69%	HKD 20.22	HKD 20.38	HKD 19.80	332.12K
2026-06-01	HKD 20.24	+1.00%	HKD 20.06	HKD 20.52	HKD 19.91	447.36K
2026-05-29	HKD 20.04	-3.19%	HKD 20.78	HKD 20.80	HKD 20.04	362.64K
2026-05-28	HKD 20.70	-0.48%	HKD 20.66	HKD 21.00	HKD 20.46	597.55K
2026-05-27	HKD 20.80	-0.95%	HKD 20.88	HKD 21.18	HKD 20.20	583.50K