Bonny International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.415	0.415	0.415	0.415	0.389	530,000
2023-08-14	0.410	0.420	0.405	0.420	0.394	290,000
2023-08-11	0.420	0.435	0.410	0.415	0.389	660,000
2023-08-10	0.440	0.440	0.435	0.435	0.408	570,000
2023-08-09	0.430	0.435	0.420	0.435	0.408	515,000
2023-08-08	0.430	0.430	0.420	0.420	0.394	505,000
2023-08-07	0.435	0.440	0.420	0.440	0.413	465,000
2023-08-04	0.430	0.435	0.430	0.435	0.408	605,000
2023-08-03	0.440	0.440	0.440	0.440	0.413	500,000
2023-08-02	0.445	0.445	0.440	0.445	0.417	395,000
2023-08-01	0.450	0.450	0.430	0.445	0.417	505,000
2023-07-31	0.450	0.470	0.430	0.430	0.403	1,335,000
2023-07-28	0.430	0.435	0.420	0.435	0.408	315,000
2023-07-27	0.440	0.440	0.420	0.435	0.408	340,000
2023-07-26	0.440	0.450	0.430	0.450	0.422	400,000
2023-07-25	0.445	0.490	0.420	0.445	0.417	1,115,000
2023-07-24	0.450	0.450	0.435	0.450	0.422	590,000
2023-07-21	0.415	0.485	0.410	0.450	0.422	630,000
2023-07-20	0.420	0.430	0.415	0.420	0.394	545,000
2023-07-19	0.440	0.440	0.415	0.425	0.399	385,000
2023-07-18	0.435	0.440	0.410	0.440	0.413	505,000
2023-07-14	0.440	0.445	0.410	0.440	0.413	760,000
2023-07-13	0.440	0.450	0.430	0.450	0.422	535,000
2023-07-12	0.440	0.440	0.425	0.440	0.413	335,000
2023-07-11	0.440	0.440	0.430	0.435	0.408	290,000
2023-07-10	0.450	0.470	0.440	0.440	0.413	190,000
2023-07-07	0.465	0.465	0.440	0.450	0.422	455,000
2023-07-06	0.475	0.475	0.455	0.465	0.436	1,205,000
2023-07-05	0.480	0.485	0.480	0.480	0.450	390,000
2023-07-04	0.490	0.500	0.480	0.495	0.464	2,100,000
2023-07-03	0.485	0.490	0.480	0.490	0.460	1,235,000
2023-06-30	0.500	0.500	0.490	0.490	0.460	1,125,000
2023-06-29	0.500	0.500	0.490	0.500	0.469	2,185,000
2023-06-28	0.485	0.510	0.480	0.500	0.469	3,110,000
2023-06-27	0.530	0.530	0.490	0.500	0.469	7,010,000
2023-06-26	0.560	0.560	0.530	0.530	0.497	7,240,000
2023-06-23	0.550	0.560	0.520	0.560	0.525	8,300,000
2023-06-21	0.540	0.560	0.530	0.560	0.525	8,280,000
2023-06-20	0.580	0.600	0.540	0.540	0.507	7,465,000
2023-06-19	0.600	0.610	0.570	0.590	0.553	7,135,000
2023-06-16	0.530	0.600	0.530	0.600	0.563	9,190,000
2023-06-15	0.530	0.540	0.520	0.540	0.507	7,735,000
2023-06-14	0.550	0.550	0.520	0.530	0.497	5,715,000
2023-06-13	0.550	0.560	0.530	0.550	0.516	8,065,000
2023-06-12	0.540	0.580	0.540	0.550	0.516	7,715,000
2023-06-09	0.540	0.550	0.530	0.540	0.507	8,635,000
2023-06-08	0.550	0.550	0.530	0.540	0.507	9,135,000
2023-06-07	0.540	0.550	0.530	0.550	0.516	8,730,000
2023-06-06	0.540	0.550	0.530	0.530	0.497	7,785,000
2023-06-05	0.530	0.560	0.520	0.530	0.497	8,055,000
2023-06-02	0.550	0.560	0.520	0.540	0.507	10,165,000
2023-06-01	0.520	0.550	0.500	0.540	0.507	8,775,000
2023-05-31	0.580	0.600	0.530	0.540	0.507	9,320,000
2023-05-30	0.550	0.600	0.550	0.580	0.544	7,445,000
2023-05-29	0.600	0.640	0.540	0.560	0.525	9,790,000
2023-05-25	0.510	0.620	0.510	0.610	0.572	15,365,000
2023-05-24	0.470	0.530	0.470	0.510	0.478	3,495,000
2023-05-23	0.450	0.475	0.450	0.475	0.446	510,000
2023-05-22	0.465	0.470	0.440	0.460	0.432	765,000
2023-05-19	0.480	0.480	0.470	0.480	0.450	530,000

← NewerPage 14 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.