Zylox-Tonbridge Medical Technology Co., Ltd. (HKG:2190)
Hong Kong · Delayed Price · Currency is HKD 24.64
+0.64 (2.67%)
Oct 20, 2025, 4:08 PM HKT
HKG:2190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 25.00 | 25.00 | 24.26 | 24.64 | 24.64 | 2.67% | 508,079 |
| Oct 17, 2025 | 24.46 | 25.18 | 23.90 | 24.00 | 24.00 | -1.88% | 1,031,307 |
| Oct 16, 2025 | 24.08 | 25.08 | 24.08 | 24.46 | 24.46 | 1.66% | 535,093 |
| Oct 15, 2025 | 23.80 | 24.06 | 23.34 | 24.06 | 24.06 | 3.00% | 564,325 |
| Oct 14, 2025 | 25.00 | 25.00 | 23.26 | 23.36 | 23.36 | -3.47% | 823,747 |
| Oct 13, 2025 | 24.40 | 24.48 | 23.70 | 24.20 | 24.20 | -1.63% | 560,172 |
| Oct 10, 2025 | 24.66 | 24.86 | 24.16 | 24.60 | 24.60 | -0.57% | 849,721 |
| Oct 9, 2025 | 25.12 | 25.12 | 24.22 | 24.74 | 24.74 | -2.83% | 892,207 |
| Oct 8, 2025 | 25.20 | 25.46 | 24.78 | 25.46 | 25.46 | 0.47% | 251,547 |
| Oct 6, 2025 | 24.62 | 25.34 | 24.26 | 25.34 | 25.34 | 1.85% | 284,634 |
| Oct 3, 2025 | 24.40 | 24.88 | 24.10 | 24.88 | 24.88 | 1.06% | 218,095 |
| Oct 2, 2025 | 24.30 | 24.62 | 24.02 | 24.62 | 24.62 | 1.32% | 324,769 |
| Sep 30, 2025 | 23.36 | 24.34 | 23.44 | 24.30 | 24.30 | 3.93% | 474,591 |
| Sep 29, 2025 | 22.80 | 23.50 | 22.80 | 23.38 | 23.38 | 1.83% | 584,322 |
| Sep 26, 2025 | 23.06 | 23.62 | 22.64 | 22.96 | 22.96 | -1.20% | 448,046 |
| Sep 25, 2025 | 23.40 | 23.80 | 23.18 | 23.24 | 23.24 | -2.19% | 446,616 |
| Sep 24, 2025 | 25.06 | 25.06 | 23.66 | 23.76 | 23.76 | -2.22% | 325,135 |
| Sep 23, 2025 | 24.84 | 24.84 | 24.08 | 24.30 | 24.30 | -2.17% | 372,707 |
| Sep 22, 2025 | 25.60 | 25.60 | 24.68 | 24.84 | 24.84 | -2.59% | 491,511 |
| Sep 19, 2025 | 26.18 | 26.26 | 25.18 | 25.50 | 25.50 | -1.85% | 3,847,726 |
| Sep 18, 2025 | 25.00 | 25.98 | 24.90 | 25.98 | 25.98 | 3.51% | 469,809 |
| Sep 17, 2025 | 24.90 | 25.10 | 24.24 | 25.10 | 25.10 | - | 336,554 |
| Sep 16, 2025 | 25.80 | 25.80 | 24.70 | 25.10 | 25.10 | -2.71% | 336,299 |
| Sep 15, 2025 | 26.10 | 26.26 | 25.40 | 25.80 | 25.80 | 1.49% | 289,282 |
| Sep 12, 2025 | 25.90 | 26.18 | 25.40 | 25.42 | 25.42 | -1.85% | 278,522 |
| Sep 11, 2025 | 25.00 | 25.90 | 24.76 | 25.90 | 25.90 | 0.23% | 336,648 |
| Sep 10, 2025 | 26.10 | 26.16 | 25.32 | 25.84 | 25.84 | -1.30% | 363,762 |
| Sep 9, 2025 | 26.38 | 26.38 | 25.88 | 26.18 | 26.18 | -0.68% | 420,360 |
| Sep 8, 2025 | 25.46 | 26.60 | 25.46 | 26.36 | 26.36 | 3.78% | 905,989 |
| Sep 5, 2025 | 25.02 | 25.46 | 24.42 | 25.40 | 25.40 | 2.50% | 429,524 |
| Sep 4, 2025 | 25.10 | 25.10 | 23.74 | 24.78 | 24.78 | -1.04% | 560,257 |
| Sep 3, 2025 | 25.08 | 25.28 | 24.70 | 25.04 | 25.04 | -0.16% | 451,568 |
| Sep 2, 2025 | 24.50 | 25.48 | 24.50 | 25.08 | 25.08 | 3.64% | 775,301 |
| Sep 1, 2025 | 23.00 | 24.20 | 23.00 | 24.20 | 24.20 | 5.22% | 621,451 |
| Aug 29, 2025 | 22.52 | 23.32 | 22.16 | 23.00 | 23.00 | 3.14% | 662,291 |
| Aug 28, 2025 | 22.90 | 22.90 | 21.92 | 22.30 | 22.30 | -2.62% | 786,286 |
| Aug 27, 2025 | 23.60 | 23.78 | 22.52 | 22.90 | 22.90 | -3.46% | 888,245 |
| Aug 26, 2025 | 23.48 | 24.00 | 23.34 | 23.72 | 23.72 | 0.51% | 666,058 |
| Aug 25, 2025 | 23.86 | 24.16 | 23.42 | 23.60 | 23.60 | -1.09% | 578,211 |
| Aug 22, 2025 | 23.60 | 24.00 | 23.44 | 23.86 | 23.86 | 1.10% | 567,293 |
| Aug 21, 2025 | 23.48 | 24.48 | 23.38 | 23.60 | 23.60 | 0.94% | 563,340 |
| Aug 20, 2025 | 24.02 | 24.02 | 22.76 | 23.38 | 23.38 | -1.18% | 447,578 |
| Aug 19, 2025 | 24.38 | 24.40 | 23.56 | 23.66 | 23.66 | -0.17% | 397,070 |
| Aug 18, 2025 | 22.64 | 24.28 | 22.62 | 23.70 | 23.70 | 5.61% | 641,761 |
| Aug 15, 2025 | 22.20 | 22.62 | 21.88 | 22.44 | 22.44 | 0.72% | 631,795 |
| Aug 14, 2025 | 22.60 | 22.68 | 22.06 | 22.28 | 22.28 | -0.36% | 357,468 |
| 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% | 570,846 |
| 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% | 464,199 |