Bonny International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	0.420	0.425	0.415	0.425	0.399	1,120,000
2023-11-10	0.425	0.435	0.415	0.430	0.403	2,805,000
2023-11-09	0.420	0.430	0.415	0.425	0.399	935,000
2023-11-08	0.425	0.430	0.415	0.425	0.399	965,000
2023-11-07	0.420	0.460	0.420	0.430	0.403	1,185,000
2023-11-06	0.430	0.435	0.415	0.425	0.399	3,415,000
2023-11-03	0.425	0.435	0.415	0.435	0.408	2,440,000
2023-11-02	0.420	0.420	0.400	0.415	0.389	1,100,000
2023-11-01	0.425	0.445	0.410	0.415	0.389	1,105,000
2023-10-31	0.435	0.450	0.425	0.430	0.403	1,170,000
2023-10-30	0.435	0.440	0.430	0.435	0.408	2,095,000
2023-10-27	0.420	0.475	0.415	0.460	0.432	2,425,000
2023-10-26	0.415	0.435	0.405	0.435	0.408	940,000
2023-10-25	0.410	0.440	0.410	0.430	0.403	535,000
2023-10-24	0.410	0.450	0.390	0.440	0.413	1,020,000
2023-10-20	0.400	0.400	0.390	0.400	0.375	535,000
2023-10-19	0.430	0.430	0.385	0.415	0.389	290,000
2023-10-18	0.420	0.430	0.400	0.410	0.385	605,000
2023-10-17	0.400	0.410	0.375	0.395	0.371	230,000
2023-10-16	0.400	0.425	0.395	0.420	0.394	480,000
2023-10-13	0.420	0.420	0.405	0.420	0.394	370,000
2023-10-12	0.450	0.450	0.420	0.435	0.408	310,000
2023-10-11	0.420	0.420	0.405	0.420	0.394	360,000
2023-10-10	0.440	0.440	0.410	0.425	0.399	65,000
2023-10-09	0.460	0.460	0.450	0.450	0.422	305,000
2023-10-06	0.410	0.475	0.400	0.475	0.446	1,125,000
2023-10-05	0.420	0.435	0.395	0.435	0.408	505,000
2023-10-04	0.440	0.440	0.340	0.405	0.380	500,000
2023-10-03	0.475	0.475	0.430	0.445	0.417	165,000
2023-09-29	0.445	0.480	0.440	0.470	0.441	935,000
2023-09-28	0.400	0.495	0.400	0.465	0.436	2,175,000
2023-09-27	0.385	0.400	0.375	0.400	0.375	1,385,000
2023-09-26	0.385	0.385	0.380	0.380	0.357	310,000
2023-09-25	0.395	0.410	0.370	0.410	0.385	310,000
2023-09-22	0.390	0.390	0.370	0.375	0.352	270,000
2023-09-21	0.400	0.400	0.370	0.390	0.366	265,000
2023-09-20	0.395	0.395	0.375	0.395	0.371	260,000
2023-09-19	0.390	0.400	0.390	0.400	0.375	510,000
2023-09-18	0.400	0.400	0.375	0.400	0.375	245,000
2023-09-15	0.400	0.400	0.375	0.385	0.361	200,000
2023-09-14	0.420	0.420	0.375	0.415	0.389	195,000
2023-09-13	0.375	0.410	0.375	0.410	0.385	270,000
2023-09-12	0.400	0.400	0.365	0.365	0.342	280,000
2023-09-11	0.370	0.395	0.350	0.395	0.371	300,000
2023-09-07	0.370	0.370	0.345	0.370	0.347	40,000
2023-09-06	0.370	0.370	0.345	0.370	0.347	375,000
2023-09-05	0.370	0.370	0.370	0.370	0.347	0
2023-09-04	0.375	0.375	0.330	0.375	0.352	370,000
2023-08-31	0.370	0.370	0.370	0.370	0.347	250,000
2023-08-30	0.370	0.375	0.370	0.375	0.352	620,000
2023-08-29	0.370	0.380	0.355	0.360	0.338	590,000
2023-08-28	0.360	0.360	0.350	0.355	0.333	580,000
2023-08-25	0.350	0.350	0.350	0.350	0.328	0
2023-08-24	0.380	0.380	0.335	0.350	0.328	1,310,000
2023-08-23	0.400	0.400	0.390	0.390	0.366	190,000
2023-08-22	0.405	0.410	0.400	0.400	0.375	420,000
2023-08-21	0.410	0.410	0.400	0.410	0.385	545,000
2023-08-18	0.440	0.440	0.415	0.415	0.389	430,000
2023-08-17	0.440	0.440	0.435	0.435	0.408	520,000
2023-08-16	0.420	0.435	0.420	0.435	0.408	415,000

← NewerPage 13 of 21 · 1,229 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.