Skip to main content
Zylox-Tonbridge Medical Technology Co., Ltd. (HKG:2190)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
22.64
+0.04 (0.18%)
Apr 29, 2026, 4:08 PM HKT

HKG:2190 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.5222.8622.4422.6422.640.18%483,416
Apr 28, 202622.3223.1422.3022.6022.60-2.33%580,138
Apr 27, 202622.9423.1422.6423.1423.140.96%550,006
Apr 24, 202622.3223.0622.1422.9222.921.24%498,705
Apr 23, 202623.2223.2222.4222.6422.64-2.33%504,351
Apr 22, 202623.1023.3022.9823.1823.18-0.86%484,931
Apr 21, 202623.3023.4822.9023.3823.38-0.85%595,005
Apr 20, 202623.8824.2023.4223.5823.58-1.67%683,025
Apr 17, 202623.9624.1023.4823.9823.980.25%589,042
Apr 16, 202624.1624.3023.5623.9223.92-1.16%661,565
Apr 15, 202623.5024.6423.1224.2024.203.33%1,920,753
Apr 14, 202623.4023.7022.9623.4223.421.74%667,037
Apr 13, 202623.2823.6423.0023.0223.02-2.62%448,755
Apr 10, 202622.8623.6422.6823.6423.643.32%427,498
Apr 9, 202622.9023.0022.5022.8822.88-0.61%5,252,470
Apr 8, 202623.7024.0022.7023.0223.02-2.87%532,250
Apr 2, 202623.9824.0823.4223.7023.70-1.74%398,381
Apr 1, 202623.9824.2023.7024.1224.123.79%700,580
Mar 31, 202624.0024.1022.9023.2423.24-2.43%471,509
Mar 30, 202623.2023.8223.2023.8223.82-0.75%544,365
Mar 27, 202623.7224.1423.4624.0024.001.18%644,186
Mar 26, 202623.6024.5823.4823.7223.72-1.58%753,766
Mar 25, 202623.7024.2023.5424.1024.101.69%536,295
Mar 24, 202623.0023.8422.8023.7023.703.77%816,969
Mar 23, 202623.1823.8622.1622.8422.84-1.55%843,811
Mar 20, 202623.0024.5022.9823.2023.200.87%1,249,513
Mar 19, 202622.0423.4622.0023.0023.004.36%1,102,834
Mar 18, 202621.0022.2820.8822.0422.045.56%807,087
Mar 17, 202621.1021.8220.8020.8820.88-1.69%585,223
Mar 16, 202621.0221.7820.9821.2421.24-0.56%602,152
Mar 13, 202621.5021.5221.0221.3621.36-2.11%441,648
Mar 12, 202621.6022.1021.3821.8221.821.39%425,939
Mar 11, 202621.8021.9021.2421.5221.52-2.45%1,000,764
Mar 10, 202621.2022.1421.1022.0622.066.26%535,891
Mar 9, 202620.6621.4819.7020.7620.760.48%650,056
Mar 6, 202620.8021.2620.4420.6620.66-0.67%693,108
Mar 5, 202620.8021.4020.4220.8020.801.66%637,284
Mar 4, 202620.0022.1819.9520.4620.46-0.20%1,023,053
Mar 3, 202621.1821.2620.1420.5020.50-3.30%1,397,447
Mar 2, 202621.5021.8421.0221.2021.20-2.75%852,655
Feb 27, 202621.6022.1221.6021.8021.800.18%789,775
Feb 26, 202622.3222.8221.7621.7621.76-2.16%636,620
Feb 25, 202622.7022.8822.0422.2422.240.27%586,339
Feb 24, 202623.5823.6021.7622.1822.18-6.02%1,042,558
Feb 23, 202622.8823.6822.8623.6023.603.15%440,738
Feb 20, 202623.1023.2222.8822.8822.88-2.22%79,684
Feb 16, 202623.8823.9222.7023.4023.401.12%123,500
Feb 13, 202623.7424.0022.5823.1423.14-2.36%950,801
Feb 12, 202624.5024.5023.6823.7023.70-2.95%563,312
Feb 11, 202625.0025.2024.0024.4224.42-1.61%515,826
Feb 10, 202625.0025.3024.7824.8224.82-0.64%730,526
Feb 9, 202624.4825.2824.3624.9824.982.38%616,953
Feb 6, 202623.8024.7623.8024.4024.40-0.97%339,154
Feb 5, 202625.0025.1624.0624.6424.64-0.65%737,075
Feb 4, 202624.6025.3424.2824.8024.80-1.27%736,387
Feb 3, 202623.9025.6423.9025.1225.125.99%741,510
Feb 2, 202624.1424.3623.5423.7023.70-3.89%989,912
Jan 30, 202625.0225.0223.8624.6624.664.31%746,624
Jan 29, 202623.8024.2623.1223.6423.64-1.91%525,407
Jan 28, 202625.0025.0423.9624.1024.10-3.21%570,319
Jan 27, 202625.1225.1424.4424.9024.90-0.64%578,434
Jan 26, 202626.0226.0825.0025.0625.06-3.69%522,116
Jan 23, 202625.4026.2824.8426.0226.023.17%1,115,315
Jan 22, 202626.6826.8425.2225.2225.22-4.40%519,520
Jan 21, 202625.9226.4025.5426.3826.381.70%609,113
Jan 20, 202626.4426.6625.1825.9425.94-1.89%526,209
Jan 19, 202625.6026.5025.6026.4426.444.59%593,904
Jan 16, 202626.0026.3824.5825.2825.28-1.33%590,315
Jan 15, 202625.6426.3625.1625.6225.62-0.70%590,154
Jan 14, 202624.2026.4024.2025.8025.800.47%659,880
Jan 13, 202624.1025.7224.1025.6825.682.72%667,021
Jan 12, 202625.3425.6024.3025.0025.00-0.56%567,197
Jan 9, 202626.3027.6224.8425.1425.14-4.41%1,449,508
Jan 8, 202625.0426.5024.9226.3026.303.95%1,169,327
Jan 7, 202622.3625.5622.3625.3025.307.57%1,359,489
Jan 6, 202624.5024.5623.4423.5223.52-4.00%950,438
Jan 5, 202622.8024.9022.8024.5024.507.46%1,294,653
Jan 2, 202623.5023.5022.3222.8022.80-1.30%734,270
Dec 31, 202523.1223.5422.9623.1023.10-0.09%578,000
Dec 30, 202522.0223.5222.0023.1223.120.09%757,787
Dec 29, 202522.6023.5222.2823.1023.103.31%748,766
Dec 24, 202522.9022.9022.3022.3622.36-2.36%220,073
Dec 23, 202522.8223.2622.6022.9022.90-0.17%532,079
Dec 22, 202523.2623.2622.6822.9422.94-0.26%458,009
Dec 19, 202522.6023.1822.4023.0023.002.22%576,374
Dec 18, 202522.3422.5421.5422.5022.50-833,748
Dec 17, 202523.9823.9821.9022.5022.500.90%555,683
Dec 16, 202522.6222.6221.9822.3022.30-2.28%535,422
Dec 15, 202522.8422.9622.5022.8222.82-0.09%309,205
Dec 12, 202522.2023.0221.9822.8422.843.82%273,416
Dec 11, 202522.4223.0221.9422.0022.00-1.96%380,160
Dec 10, 202522.9823.0022.3622.4422.44-2.35%227,071
Dec 9, 202523.1623.1822.3222.9822.98-334,743
Dec 8, 202522.8423.0022.4622.9822.98-0.61%306,859
Dec 5, 202523.1623.2022.5023.1223.12-0.17%496,778
Dec 4, 202523.5023.5022.8823.1623.16-0.52%2,470,139
Dec 3, 202523.7023.7022.7023.2823.28-2.43%732,193
Dec 2, 202523.5024.3623.5023.8623.86-1.57%278,889
Dec 1, 202524.9224.9223.7824.2424.24-3.35%491,130
Nov 28, 202525.6025.7224.9425.0825.08-0.95%462,002