Zylox-Tonbridge Medical Technology Co., Ltd. (HKG:2190)
Hong Kong · Delayed Price · Currency is HKD 23.60
-0.26 (-1.09%)
Aug 25, 2025, 4:08 PM HKT
HKG:2190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.60 | 24.00 | 23.44 | 23.86 | 23.86 | 1.10% | 556,793 |
| Aug 21, 2025 | 23.48 | 24.48 | 23.38 | 23.60 | 23.60 | 0.94% | 563,840 |
| Aug 20, 2025 | 24.02 | 24.02 | 22.76 | 23.38 | 23.38 | -1.18% | 448,578 |
| Aug 19, 2025 | 24.38 | 24.40 | 23.56 | 23.66 | 23.66 | -0.17% | 397,570 |
| Aug 18, 2025 | 22.64 | 24.28 | 22.62 | 23.70 | 23.70 | 5.61% | 642,261 |
| Aug 15, 2025 | 22.20 | 22.62 | 21.88 | 22.44 | 22.44 | 0.72% | 632,295 |
| Aug 14, 2025 | 22.60 | 22.68 | 22.06 | 22.28 | 22.28 | -0.36% | 357,968 |
| Aug 13, 2025 | 22.18 | 22.68 | 22.00 | 22.36 | 22.36 | 3.14% | 1,025,198 |
| Aug 12, 2025 | 22.78 | 22.78 | 21.52 | 21.68 | 21.68 | -2.25% | 571,346 |
| Aug 11, 2025 | 22.42 | 22.82 | 21.92 | 22.18 | 22.18 | -1.07% | 604,112 |
| Aug 8, 2025 | 22.82 | 23.04 | 22.00 | 22.42 | 22.42 | -0.36% | 464,699 |
| Aug 7, 2025 | 22.70 | 23.12 | 22.08 | 22.50 | 22.50 | -0.88% | 243,999 |
| Aug 6, 2025 | 23.62 | 23.62 | 22.42 | 22.70 | 22.70 | -2.74% | 585,621 |
| Aug 5, 2025 | 22.68 | 23.34 | 22.20 | 23.34 | 23.34 | 3.64% | 1,357,108 |
| Aug 4, 2025 | 23.40 | 23.40 | 22.00 | 22.52 | 22.52 | -1.01% | 824,586 |
| Aug 1, 2025 | 24.15 | 24.15 | 22.40 | 22.75 | 22.75 | -4.01% | 700,244 |
| Jul 31, 2025 | 24.00 | 24.25 | 23.40 | 23.70 | 23.70 | -2.47% | 735,682 |
| Jul 30, 2025 | 25.00 | 25.20 | 24.05 | 24.30 | 24.30 | -0.41% | 1,581,875 |
| Jul 29, 2025 | 25.00 | 25.00 | 24.20 | 24.40 | 24.40 | -0.61% | 842,067 |
| Jul 28, 2025 | 23.45 | 25.10 | 22.75 | 24.55 | 24.55 | 7.68% | 1,330,350 |
| Jul 25, 2025 | 22.35 | 23.65 | 22.35 | 22.80 | 22.80 | 2.01% | 943,136 |
| Jul 24, 2025 | 22.90 | 22.90 | 21.95 | 22.35 | 22.35 | -2.83% | 890,377 |
| Jul 23, 2025 | 21.30 | 23.30 | 20.50 | 23.00 | 23.00 | 10.05% | 1,821,376 |
| Jul 22, 2025 | 21.80 | 21.80 | 20.90 | 20.90 | 20.90 | -2.11% | 411,702 |
| Jul 21, 2025 | 21.65 | 21.65 | 20.95 | 21.35 | 21.35 | -1.39% | 312,261 |
| Jul 18, 2025 | 21.20 | 22.00 | 21.20 | 21.65 | 21.65 | -0.23% | 457,611 |
| Jul 17, 2025 | 20.70 | 21.80 | 20.65 | 21.70 | 21.70 | 5.85% | 1,249,069 |
| Jul 16, 2025 | 20.60 | 20.60 | 19.90 | 20.50 | 20.50 | 1.23% | 246,846 |
| Jul 15, 2025 | 20.20 | 20.40 | 19.88 | 20.25 | 20.25 | 1.35% | 386,185 |
| Jul 14, 2025 | 20.20 | 20.20 | 19.62 | 19.98 | 19.98 | 1.52% | 317,631 |
| Jul 11, 2025 | 19.82 | 20.15 | 19.62 | 19.68 | 19.68 | -0.71% | 295,026 |
| Jul 10, 2025 | 19.98 | 19.98 | 19.30 | 19.82 | 19.82 | -0.20% | 330,757 |
| Jul 9, 2025 | 19.70 | 19.98 | 19.32 | 19.86 | 19.86 | 1.95% | 280,245 |
| Jul 8, 2025 | 21.80 | 21.80 | 19.46 | 19.48 | 19.48 | -4.98% | 467,100 |
| Jul 7, 2025 | 20.20 | 20.70 | 20.20 | 20.50 | 20.50 | -1.44% | 163,192 |
| Jul 4, 2025 | 20.55 | 20.85 | 20.55 | 20.80 | 20.80 | -0.24% | 259,230 |
| Jul 3, 2025 | 20.80 | 21.40 | 20.45 | 20.85 | 20.85 | 0.97% | 478,604 |
| Jul 2, 2025 | 20.80 | 20.90 | 20.40 | 20.65 | 20.65 | -0.72% | 324,658 |
| Jun 30, 2025 | 20.70 | 21.15 | 20.25 | 20.80 | 20.80 | 0.73% | 446,028 |
| Jun 27, 2025 | 20.35 | 20.65 | 19.68 | 20.65 | 20.65 | 1.47% | 569,008 |
| Jun 26, 2025 | 20.05 | 20.45 | 19.68 | 20.35 | 20.35 | 1.24% | 712,658 |
| Jun 25, 2025 | 19.40 | 20.25 | 19.12 | 20.10 | 20.10 | 4.47% | 1,354,160 |
| Jun 24, 2025 | 18.96 | 19.48 | 18.60 | 19.24 | 19.24 | 2.34% | 446,647 |
| Jun 23, 2025 | 18.80 | 18.84 | 18.24 | 18.80 | 18.80 | 1.62% | 436,038 |
| Jun 20, 2025 | 19.22 | 19.22 | 18.40 | 18.50 | 18.50 | -2.32% | 402,021 |
| Jun 19, 2025 | 19.68 | 19.68 | 18.58 | 18.94 | 18.94 | -2.17% | 496,670 |
| Jun 18, 2025 | 19.14 | 19.36 | 18.84 | 19.36 | 19.36 | 0.94% | 594,509 |
| Jun 17, 2025 | 20.20 | 20.85 | 19.00 | 19.18 | 19.18 | -3.81% | 591,072 |
| Jun 16, 2025 | 19.48 | 19.94 | 19.14 | 19.94 | 19.94 | 2.57% | 386,175 |
| Jun 13, 2025 | 20.25 | 20.25 | 19.16 | 19.44 | 19.44 | -4.71% | 583,000 |