Bonny International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	0.365	0.370	0.365	0.370	0.347	325,000
2024-02-08	0.370	0.375	0.370	0.375	0.352	705,000
2024-02-07	0.370	0.375	0.370	0.375	0.352	795,000
2024-02-06	0.380	0.405	0.375	0.390	0.366	930,000
2024-02-05	0.370	0.390	0.365	0.390	0.366	680,000
2024-02-02	0.370	0.385	0.365	0.370	0.347	435,000
2024-02-01	0.375	0.400	0.375	0.380	0.357	645,000
2024-01-31	0.375	0.375	0.370	0.375	0.352	1,050,000
2024-01-30	0.375	0.375	0.370	0.375	0.352	985,000
2024-01-29	0.370	0.380	0.360	0.380	0.357	1,085,000
2024-01-26	0.375	0.395	0.370	0.375	0.352	1,010,000
2024-01-25	0.370	0.375	0.370	0.375	0.352	625,000
2024-01-24	0.360	0.370	0.350	0.370	0.347	1,035,000
2024-01-23	0.360	0.380	0.355	0.375	0.352	555,000
2024-01-22	0.355	0.365	0.355	0.365	0.342	1,045,000
2024-01-19	0.380	0.400	0.365	0.365	0.342	1,205,000
2024-01-18	0.360	0.420	0.360	0.420	0.394	1,255,000
2024-01-17	0.360	0.370	0.355	0.370	0.347	1,200,000
2024-01-16	0.360	0.365	0.345	0.365	0.342	925,000
2024-01-15	0.375	0.375	0.365	0.370	0.347	775,000
2024-01-12	0.370	0.385	0.370	0.370	0.347	820,000
2024-01-11	0.375	0.375	0.360	0.375	0.352	900,000
2024-01-10	0.370	0.375	0.355	0.375	0.352	960,000
2024-01-09	0.380	0.385	0.355	0.360	0.338	980,000
2024-01-08	0.370	0.385	0.355	0.375	0.352	1,025,000
2024-01-05	0.375	0.375	0.355	0.370	0.347	930,000
2024-01-04	0.375	0.375	0.360	0.375	0.352	485,000
2024-01-03	0.360	0.410	0.360	0.380	0.357	1,735,000
2024-01-02	0.380	0.385	0.370	0.375	0.352	1,170,000
2023-12-29	0.380	0.380	0.375	0.375	0.352	750,000
2023-12-28	0.380	0.385	0.365	0.380	0.357	1,740,000
2023-12-27	0.360	0.380	0.360	0.380	0.357	1,130,000
2023-12-22	0.350	0.375	0.350	0.365	0.342	1,935,000
2023-12-21	0.350	0.360	0.340	0.355	0.333	305,000
2023-12-20	0.380	0.380	0.350	0.360	0.338	2,110,000
2023-12-19	0.400	0.400	0.365	0.370	0.347	1,355,000
2023-12-18	0.400	0.430	0.400	0.415	0.389	6,885,000
2023-12-15	0.460	0.465	0.400	0.400	0.375	5,195,000
2023-12-14	0.460	0.485	0.445	0.460	0.432	3,785,000
2023-12-13	0.445	0.475	0.445	0.460	0.432	2,880,000
2023-12-12	0.420	0.460	0.420	0.455	0.427	5,495,000
2023-12-11	0.405	0.430	0.405	0.430	0.403	2,665,000
2023-12-08	0.430	0.430	0.420	0.420	0.394	1,620,000
2023-12-07	0.425	0.425	0.420	0.425	0.399	595,000
2023-12-06	0.440	0.440	0.420	0.440	0.413	3,745,000
2023-12-05	0.425	0.430	0.420	0.420	0.394	2,190,000
2023-12-04	0.415	0.450	0.410	0.450	0.422	3,400,000
2023-12-01	0.415	0.420	0.410	0.420	0.394	515,000
2023-11-30	0.405	0.415	0.400	0.415	0.389	1,320,000
2023-11-29	0.420	0.425	0.405	0.405	0.380	1,220,000
2023-11-28	0.430	0.430	0.410	0.415	0.389	630,000
2023-11-27	0.420	0.425	0.400	0.425	0.399	1,520,000
2023-11-24	0.410	0.430	0.410	0.430	0.403	2,885,000
2023-11-23	0.405	0.405	0.400	0.400	0.375	790,000
2023-11-22	0.440	0.440	0.380	0.420	0.394	510,000
2023-11-21	0.440	0.440	0.405	0.440	0.413	315,000
2023-11-20	0.420	0.450	0.410	0.440	0.413	2,390,000
2023-11-17	0.395	0.420	0.355	0.420	0.394	3,115,000
2023-11-16	0.420	0.420	0.395	0.395	0.371	1,110,000
2023-11-15	0.420	0.430	0.415	0.420	0.394	1,465,000

← NewerPage 12 of 21 · 1,232 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.