Zylox-Tonbridge Medical Technology Co., Ltd. (HKG:2190)
Hong Kong · Delayed Price · Currency is HKD 22.64
+0.16 (0.71%)
May 11, 2026, 4:08 PM HKT
HKG:2190 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 22.30 | 22.68 | 21.64 | 22.64 | 22.64 | 0.71% | 650,685 |
| May 8, 2026 | 21.92 | 22.48 | 21.56 | 22.48 | 22.48 | 0.90% | 551,542 |
| May 7, 2026 | 22.40 | 22.40 | 21.90 | 22.28 | 22.28 | 0.45% | 516,041 |
| May 6, 2026 | 22.98 | 23.00 | 22.00 | 22.18 | 22.18 | -3.57% | 545,788 |
| May 5, 2026 | 22.70 | 23.04 | 22.58 | 23.00 | 23.00 | - | 482,274 |
| May 4, 2026 | 22.64 | 23.06 | 22.16 | 23.00 | 23.00 | 0.26% | 630,335 |
| Apr 30, 2026 | 22.56 | 22.94 | 22.44 | 22.94 | 22.94 | 1.33% | 569,391 |
| Apr 29, 2026 | 22.52 | 22.86 | 22.44 | 22.64 | 22.64 | 0.18% | 483,416 |
| Apr 28, 2026 | 22.32 | 23.14 | 22.30 | 22.60 | 22.60 | -2.33% | 580,138 |
| Apr 27, 2026 | 22.94 | 23.14 | 22.64 | 23.14 | 23.14 | 0.96% | 550,006 |
| Apr 24, 2026 | 22.32 | 23.06 | 22.14 | 22.92 | 22.92 | 1.24% | 498,705 |
| Apr 23, 2026 | 23.22 | 23.22 | 22.42 | 22.64 | 22.64 | -2.33% | 504,351 |
| Apr 22, 2026 | 23.10 | 23.30 | 22.98 | 23.18 | 23.18 | -0.86% | 484,931 |
| Apr 21, 2026 | 23.30 | 23.48 | 22.90 | 23.38 | 23.38 | -0.85% | 595,005 |
| Apr 20, 2026 | 23.88 | 24.20 | 23.42 | 23.58 | 23.58 | -1.67% | 683,025 |
| Apr 17, 2026 | 23.96 | 24.10 | 23.48 | 23.98 | 23.98 | 0.25% | 589,042 |
| Apr 16, 2026 | 24.16 | 24.30 | 23.56 | 23.92 | 23.92 | -1.16% | 661,565 |
| Apr 15, 2026 | 23.50 | 24.64 | 23.12 | 24.20 | 24.20 | 3.33% | 1,920,753 |
| Apr 14, 2026 | 23.40 | 23.70 | 22.96 | 23.42 | 23.42 | 1.74% | 667,037 |
| Apr 13, 2026 | 23.28 | 23.64 | 23.00 | 23.02 | 23.02 | -2.62% | 448,755 |
| Apr 10, 2026 | 22.86 | 23.64 | 22.68 | 23.64 | 23.64 | 3.32% | 427,498 |
| Apr 9, 2026 | 22.90 | 23.00 | 22.50 | 22.88 | 22.88 | -0.61% | 5,252,470 |
| Apr 8, 2026 | 23.70 | 24.00 | 22.70 | 23.02 | 23.02 | -2.87% | 532,250 |
| Apr 2, 2026 | 23.98 | 24.08 | 23.42 | 23.70 | 23.70 | -1.74% | 398,381 |
| Apr 1, 2026 | 23.98 | 24.20 | 23.70 | 24.12 | 24.12 | 3.79% | 700,580 |
| Mar 31, 2026 | 24.00 | 24.10 | 22.90 | 23.24 | 23.24 | -2.43% | 471,509 |
| Mar 30, 2026 | 23.20 | 23.82 | 23.20 | 23.82 | 23.82 | -0.75% | 544,365 |
| 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 |