Zylox-Tonbridge Medical Technology Co., Ltd. (HKG:2190)
Hong Kong · Delayed Price · Currency is HKD 24.00
+0.28 (1.18%)
At close: Mar 27, 2026
HKG:2190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.72 | 24.14 | 23.46 | 24.00 | 24.00 | 1.18% | 644,186 |
| Mar 26, 2026 | 23.60 | 24.58 | 23.48 | 23.72 | 23.72 | -1.58% | 753,766 |
| Mar 25, 2026 | 23.70 | 24.20 | 23.54 | 24.10 | 24.10 | 1.69% | 536,295 |
| Mar 24, 2026 | 23.00 | 23.84 | 22.80 | 23.70 | 23.70 | 3.77% | 816,969 |
| Mar 23, 2026 | 23.18 | 23.86 | 22.16 | 22.84 | 22.84 | -1.55% | 843,811 |
| Mar 20, 2026 | 23.00 | 24.50 | 22.98 | 23.20 | 23.20 | 0.87% | 1,249,513 |
| Mar 19, 2026 | 22.04 | 23.46 | 22.00 | 23.00 | 23.00 | 4.36% | 1,102,834 |
| Mar 18, 2026 | 21.00 | 22.28 | 20.88 | 22.04 | 22.04 | 5.56% | 807,087 |
| Mar 17, 2026 | 21.10 | 21.82 | 20.80 | 20.88 | 20.88 | -1.69% | 585,223 |
| Mar 16, 2026 | 21.02 | 21.78 | 20.98 | 21.24 | 21.24 | -0.56% | 602,152 |
| Mar 13, 2026 | 21.50 | 21.52 | 21.02 | 21.36 | 21.36 | -2.11% | 441,648 |
| Mar 12, 2026 | 21.60 | 22.10 | 21.38 | 21.82 | 21.82 | 1.39% | 425,939 |
| Mar 11, 2026 | 21.80 | 21.90 | 21.24 | 21.52 | 21.52 | -2.45% | 1,000,764 |
| Mar 10, 2026 | 21.20 | 22.14 | 21.10 | 22.06 | 22.06 | 6.26% | 535,891 |
| Mar 9, 2026 | 20.66 | 21.48 | 19.70 | 20.76 | 20.76 | 0.48% | 650,056 |
| Mar 6, 2026 | 20.80 | 21.26 | 20.44 | 20.66 | 20.66 | -0.67% | 693,108 |
| Mar 5, 2026 | 20.80 | 21.40 | 20.42 | 20.80 | 20.80 | 1.66% | 637,284 |
| Mar 4, 2026 | 20.00 | 22.18 | 19.95 | 20.46 | 20.46 | -0.20% | 1,023,053 |
| 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 |