Bonny International Holding Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.505	1.550	1.275	1.275	1.275	8,410,000
2026-10-15	1.490	1.530	1.425	1.510	1.510	8,135,000
2026-10-14	1.590	1.665	1.420	1.490	1.490	9,060,000
2026-10-13	1.740	1.770	1.590	1.600	1.600	10,860,000
2026-10-12	1.570	1.750	1.540	1.750	1.750	12,272,500
2026-10-09	1.470	1.570	1.465	1.570	1.570	11,035,000
2026-10-08	1.495	1.500	1.455	1.485	1.485	9,580,000
2026-10-07	1.440	1.490	1.390	1.460	1.460	8,490,000
2026-10-06	1.450	1.500	1.340	1.440	1.440	10,970,000
2026-10-05	1.320	1.520	1.315	1.470	1.470	10,860,000
2026-10-02	1.270	1.345	1.270	1.320	1.320	11,250,000
2026-09-30	1.280	1.400	1.215	1.270	1.270	10,200,000
2026-09-29	1.290	1.350	1.250	1.350	1.350	11,100,000
2026-09-28	1.160	1.280	1.130	1.280	1.280	11,975,000
2026-09-25	1.050	1.200	1.045	1.165	1.165	12,004,400
2026-09-24	0.970	1.060	0.970	1.040	1.040	13,018,600
2026-09-23	0.990	1.000	0.905	0.975	0.975	11,335,000
2026-09-22	0.900	1.005	0.900	0.995	0.995	12,690,000
2026-09-21	0.850	0.895	0.850	0.895	0.895	7,740,000
2026-09-18	0.840	0.880	0.840	0.850	0.850	7,370,000
2026-09-17	0.790	0.850	0.790	0.850	0.850	7,370,000
2026-09-16	0.780	0.830	0.780	0.830	0.830	7,780,000
2026-09-15	0.780	0.820	0.760	0.795	0.795	5,380,000
2026-09-14	0.750	0.810	0.750	0.805	0.805	6,620,000
2026-09-11	0.820	0.835	0.760	0.765	0.765	6,090,000
2026-09-10	0.830	0.835	0.785	0.830	0.830	7,090,000
2026-09-09	0.810	0.840	0.805	0.830	0.830	7,240,000
2026-09-08	0.855	0.870	0.785	0.805	0.805	7,130,000
2026-09-07	0.860	0.930	0.840	0.860	0.860	4,400,000
2026-09-04	0.855	0.865	0.825	0.865	0.865	4,710,000
2026-09-03	0.865	0.920	0.840	0.850	0.850	7,245,000
2026-09-02	0.870	0.905	0.835	0.870	0.870	6,630,000
2026-09-01	0.830	0.900	0.825	0.880	0.880	8,048,750
2026-08-31	0.850	0.865	0.765	0.820	0.820	9,470,000
2026-08-28	0.705	0.895	0.705	0.850	0.850	17,335,000
2026-08-27	0.675	0.715	0.670	0.685	0.685	6,920,000
2026-08-26	0.690	0.695	0.660	0.680	0.680	6,635,000
2026-08-25	0.700	0.740	0.655	0.700	0.700	8,081,000
2026-08-24	0.650	0.730	0.640	0.715	0.715	7,240,000
2026-08-21	0.650	0.690	0.630	0.655	0.655	5,440,000
2026-08-20	0.670	0.670	0.650	0.655	0.655	6,120,000
2026-08-19	0.650	0.675	0.635	0.670	0.670	6,630,000
2026-08-18	0.605	0.650	0.600	0.650	0.650	4,790,000
2026-08-17	0.610	0.610	0.600	0.610	0.610	6,830,000
2026-08-14	0.615	0.635	0.605	0.610	0.610	6,700,000
2026-08-13	0.610	0.615	0.600	0.610	0.610	7,030,000
2026-08-12	0.615	0.615	0.595	0.605	0.605	6,650,000
2026-08-11	0.640	0.690	0.590	0.610	0.610	6,500,000
2026-08-10	0.645	0.660	0.600	0.640	0.640	4,880,000
2026-08-07	0.650	0.670	0.620	0.630	0.630	6,816,250
2026-08-06	0.530	0.670	0.525	0.665	0.665	10,520,000
2026-08-05	0.565	0.565	0.530	0.540	0.540	5,570,000
2026-08-04	0.540	0.575	0.535	0.565	0.565	5,910,000
2026-08-03	0.460	0.545	0.450	0.530	0.530	6,513,200
2026-07-31	0.495	0.510	0.445	0.450	0.450	4,260,000
2026-07-30	0.500	0.510	0.480	0.495	0.495	5,760,000
2026-07-29	0.520	0.530	0.500	0.500	0.500	5,270,000
2026-07-28	0.530	0.530	0.510	0.520	0.520	5,200,000
2026-07-27	0.520	0.550	0.500	0.540	0.540	5,220,000
2026-07-24	0.490	0.550	0.475	0.520	0.520	6,430,000

Page 1 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.