Zylox-Tonbridge Medical Technology Co., Ltd. (HKG:2190)
Hong Kong · Delayed Price · Currency is HKD 20.46
-0.04 (-0.20%)
Mar 4, 2026, 4:08 PM HKT
HKG:2190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 20.00 | 22.18 | 19.95 | 20.30 | - | -0.98% | 707,500 |
| Mar 3, 2026 | 21.18 | 21.26 | 20.14 | 20.50 | 20.50 | -3.30% | 1,397,447 |
| Mar 2, 2026 | 21.50 | 21.84 | 21.02 | 21.20 | 21.20 | -2.75% | 852,655 |
| Feb 27, 2026 | 21.60 | 22.12 | 21.60 | 21.80 | 21.80 | 0.18% | 789,775 |
| Feb 26, 2026 | 22.32 | 22.82 | 21.76 | 21.76 | 21.76 | -2.16% | 636,620 |
| Feb 25, 2026 | 22.70 | 22.88 | 22.04 | 22.24 | 22.24 | 0.27% | 586,339 |
| Feb 24, 2026 | 23.58 | 23.60 | 21.76 | 22.18 | 22.18 | -6.02% | 1,042,558 |
| Feb 23, 2026 | 22.88 | 23.68 | 22.86 | 23.60 | 23.60 | 3.15% | 440,738 |
| Feb 20, 2026 | 23.10 | 23.22 | 22.88 | 22.88 | 22.88 | -2.22% | 79,684 |
| Feb 16, 2026 | 23.88 | 23.92 | 22.70 | 23.40 | 23.40 | 1.12% | 123,500 |
| Feb 13, 2026 | 23.74 | 24.00 | 22.58 | 23.14 | 23.14 | -2.36% | 950,801 |
| Feb 12, 2026 | 24.50 | 24.50 | 23.68 | 23.70 | 23.70 | -2.95% | 563,312 |
| Feb 11, 2026 | 25.00 | 25.20 | 24.00 | 24.42 | 24.42 | -1.61% | 515,826 |
| Feb 10, 2026 | 25.00 | 25.30 | 24.78 | 24.82 | 24.82 | -0.64% | 730,526 |
| Feb 9, 2026 | 24.48 | 25.28 | 24.36 | 24.98 | 24.98 | 2.38% | 616,953 |
| Feb 6, 2026 | 23.80 | 24.76 | 23.80 | 24.40 | 24.40 | -0.97% | 339,154 |
| Feb 5, 2026 | 25.00 | 25.16 | 24.06 | 24.64 | 24.64 | -0.65% | 737,075 |
| Feb 4, 2026 | 24.60 | 25.34 | 24.28 | 24.80 | 24.80 | -1.27% | 736,387 |
| Feb 3, 2026 | 23.90 | 25.64 | 23.90 | 25.12 | 25.12 | 5.99% | 741,510 |
| Feb 2, 2026 | 24.14 | 24.36 | 23.54 | 23.70 | 23.70 | -3.89% | 989,912 |
| Jan 30, 2026 | 25.02 | 25.02 | 23.86 | 24.66 | 24.66 | 4.31% | 746,624 |
| Jan 29, 2026 | 23.80 | 24.26 | 23.12 | 23.64 | 23.64 | -1.91% | 525,407 |
| Jan 28, 2026 | 25.00 | 25.04 | 23.96 | 24.10 | 24.10 | -3.21% | 570,319 |
| Jan 27, 2026 | 25.12 | 25.14 | 24.44 | 24.90 | 24.90 | -0.64% | 578,434 |
| Jan 26, 2026 | 26.02 | 26.08 | 25.00 | 25.06 | 25.06 | -3.69% | 522,116 |
| Jan 23, 2026 | 25.40 | 26.28 | 24.84 | 26.02 | 26.02 | 3.17% | 1,115,315 |
| Jan 22, 2026 | 26.68 | 26.84 | 25.22 | 25.22 | 25.22 | -4.40% | 519,520 |
| 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 |