Zylox-Tonbridge Medical Technology Co., Ltd. (HKG:2190)
Hong Kong · Delayed Price · Currency is HKD 26.38
+0.44 (1.70%)
Jan 21, 2026, 4:08 PM HKT
HKG:2190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 25.92 | 26.40 | 25.54 | 26.38 | 26.38 | 1.70% | 609,113 |
| Jan 20, 2026 | 26.44 | 26.66 | 25.18 | 25.94 | 25.94 | -1.89% | 526,209 |
| Jan 19, 2026 | 25.60 | 26.50 | 25.60 | 26.44 | 26.44 | 4.59% | 593,904 |
| Jan 16, 2026 | 26.00 | 26.38 | 24.58 | 25.28 | 25.28 | -1.33% | 590,315 |
| Jan 15, 2026 | 25.64 | 26.36 | 25.16 | 25.62 | 25.62 | -0.70% | 590,154 |
| Jan 14, 2026 | 24.20 | 26.40 | 24.20 | 25.80 | 25.80 | 0.47% | 659,880 |
| Jan 13, 2026 | 24.10 | 25.72 | 24.10 | 25.68 | 25.68 | 2.72% | 667,021 |
| Jan 12, 2026 | 25.34 | 25.60 | 24.30 | 25.00 | 25.00 | -0.56% | 567,197 |
| Jan 9, 2026 | 26.30 | 27.62 | 24.84 | 25.14 | 25.14 | -4.41% | 1,449,508 |
| Jan 8, 2026 | 25.04 | 26.50 | 24.92 | 26.30 | 26.30 | 3.95% | 1,169,327 |
| Jan 7, 2026 | 22.36 | 25.56 | 22.36 | 25.30 | 25.30 | 7.57% | 1,359,489 |
| Jan 6, 2026 | 24.50 | 24.56 | 23.44 | 23.52 | 23.52 | -4.00% | 950,438 |
| Jan 5, 2026 | 22.80 | 24.90 | 22.80 | 24.50 | 24.50 | 7.46% | 1,294,653 |
| Jan 2, 2026 | 23.50 | 23.50 | 22.32 | 22.80 | 22.80 | -1.30% | 734,270 |
| Dec 31, 2025 | 23.12 | 23.54 | 22.96 | 23.10 | 23.10 | -0.09% | 578,000 |
| Dec 30, 2025 | 22.02 | 23.52 | 22.00 | 23.12 | 23.12 | 0.09% | 757,787 |
| Dec 29, 2025 | 22.60 | 23.52 | 22.28 | 23.10 | 23.10 | 3.31% | 748,766 |
| Dec 24, 2025 | 22.90 | 22.90 | 22.30 | 22.36 | 22.36 | -2.36% | 220,073 |
| Dec 23, 2025 | 22.82 | 23.26 | 22.60 | 22.90 | 22.90 | -0.17% | 532,079 |
| Dec 22, 2025 | 23.26 | 23.26 | 22.68 | 22.94 | 22.94 | -0.26% | 458,009 |
| Dec 19, 2025 | 22.60 | 23.18 | 22.40 | 23.00 | 23.00 | 2.22% | 576,374 |
| Dec 18, 2025 | 22.34 | 22.54 | 21.54 | 22.50 | 22.50 | - | 833,748 |
| Dec 17, 2025 | 23.98 | 23.98 | 21.90 | 22.50 | 22.50 | 0.90% | 555,683 |
| Dec 16, 2025 | 22.62 | 22.62 | 21.98 | 22.30 | 22.30 | -2.28% | 535,422 |
| Dec 15, 2025 | 22.84 | 22.96 | 22.50 | 22.82 | 22.82 | -0.09% | 309,205 |
| Dec 12, 2025 | 22.20 | 23.02 | 21.98 | 22.84 | 22.84 | 3.82% | 273,416 |
| Dec 11, 2025 | 22.42 | 23.02 | 21.94 | 22.00 | 22.00 | -1.96% | 380,160 |
| Dec 10, 2025 | 22.98 | 23.00 | 22.36 | 22.44 | 22.44 | -2.35% | 227,071 |
| Dec 9, 2025 | 23.16 | 23.18 | 22.32 | 22.98 | 22.98 | - | 334,743 |
| Dec 8, 2025 | 22.84 | 23.00 | 22.46 | 22.98 | 22.98 | -0.61% | 306,859 |
| Dec 5, 2025 | 23.16 | 23.20 | 22.50 | 23.12 | 23.12 | -0.17% | 496,778 |
| Dec 4, 2025 | 23.50 | 23.50 | 22.88 | 23.16 | 23.16 | -0.52% | 2,470,139 |
| Dec 3, 2025 | 23.70 | 23.70 | 22.70 | 23.28 | 23.28 | -2.43% | 732,193 |
| Dec 2, 2025 | 23.50 | 24.36 | 23.50 | 23.86 | 23.86 | -1.57% | 278,889 |
| Dec 1, 2025 | 24.92 | 24.92 | 23.78 | 24.24 | 24.24 | -3.35% | 491,130 |
| Nov 28, 2025 | 25.60 | 25.72 | 24.94 | 25.08 | 25.08 | -0.95% | 462,002 |
| Nov 27, 2025 | 25.04 | 25.74 | 24.70 | 25.32 | 25.32 | 1.69% | 554,186 |
| Nov 26, 2025 | 24.62 | 25.80 | 24.62 | 24.90 | 24.90 | 1.14% | 282,922 |
| Nov 25, 2025 | 24.50 | 25.16 | 24.44 | 24.62 | 24.62 | -0.65% | 418,152 |
| Nov 24, 2025 | 23.80 | 25.00 | 23.80 | 24.78 | 24.78 | 4.56% | 437,806 |
| Nov 21, 2025 | 25.86 | 25.86 | 23.64 | 23.70 | 23.70 | -8.56% | 886,726 |
| Nov 20, 2025 | 27.10 | 27.10 | 25.64 | 25.92 | 25.92 | -1.97% | 339,410 |
| Nov 19, 2025 | 26.64 | 26.78 | 25.88 | 26.44 | 26.44 | -0.90% | 649,780 |
| Nov 18, 2025 | 27.54 | 28.00 | 26.40 | 26.68 | 26.68 | -2.98% | 934,110 |
| Nov 17, 2025 | 27.00 | 27.50 | 26.34 | 27.50 | 27.50 | 3.77% | 880,890 |
| Nov 14, 2025 | 24.86 | 26.50 | 24.44 | 26.50 | 26.50 | 6.60% | 5,694,225 |
| Nov 13, 2025 | 24.86 | 25.00 | 24.30 | 24.86 | 24.86 | - | 340,032 |
| Nov 12, 2025 | 23.98 | 25.22 | 23.96 | 24.86 | 24.86 | 3.58% | 839,930 |
| Nov 11, 2025 | 23.84 | 24.06 | 23.76 | 24.00 | 24.00 | 0.67% | 349,459 |
| Nov 10, 2025 | 23.50 | 23.98 | 23.36 | 23.84 | 23.84 | 1.62% | 427,196 |