Bonny International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.475	0.485	0.460	0.485	0.455	765,000
2023-05-17	0.480	0.480	0.460	0.475	0.446	525,000
2023-05-16	0.480	0.480	0.465	0.475	0.446	490,000
2023-05-15	0.470	0.485	0.460	0.475	0.446	505,000
2023-05-12	0.475	0.480	0.465	0.470	0.441	325,000
2023-05-11	0.485	0.500	0.485	0.490	0.460	830,000
2023-05-10	0.480	0.485	0.450	0.485	0.455	235,000
2023-05-09	0.475	0.485	0.470	0.480	0.450	510,000
2023-05-08	0.475	0.475	0.455	0.475	0.446	465,000
2023-05-05	0.480	0.485	0.450	0.480	0.450	370,000
2023-05-04	0.475	0.480	0.450	0.480	0.450	575,000
2023-05-03	0.470	0.475	0.435	0.475	0.446	400,000
2023-05-02	0.450	0.460	0.440	0.460	0.432	285,000
2023-04-28	0.460	0.465	0.450	0.465	0.436	370,000
2023-04-27	0.480	0.480	0.430	0.440	0.413	125,000
2023-04-26	0.470	0.470	0.460	0.470	0.441	520,000
2023-04-25	0.475	0.480	0.465	0.475	0.446	440,000
2023-04-24	0.460	0.480	0.460	0.480	0.450	450,000
2023-04-21	0.465	0.470	0.460	0.460	0.432	495,000
2023-04-20	0.470	0.475	0.450	0.475	0.446	755,000
2023-04-19	0.475	0.475	0.460	0.460	0.432	550,000
2023-04-18	0.450	0.475	0.450	0.470	0.441	700,000
2023-04-17	0.480	0.480	0.425	0.435	0.408	425,000
2023-04-14	0.470	0.475	0.460	0.470	0.441	335,000
2023-04-13	0.470	0.485	0.445	0.470	0.441	660,000
2023-04-12	0.465	0.480	0.440	0.460	0.432	765,000
2023-04-11	0.470	0.470	0.435	0.465	0.436	485,000
2023-04-06	0.490	0.490	0.470	0.470	0.441	395,000
2023-04-04	0.470	0.480	0.470	0.480	0.450	575,000
2023-04-03	0.450	0.495	0.450	0.460	0.432	385,000
2023-03-31	0.440	0.450	0.435	0.450	0.422	475,000
2023-03-30	0.455	0.455	0.430	0.440	0.413	420,000
2023-03-29	0.455	0.455	0.450	0.450	0.422	605,000
2023-03-28	0.450	0.450	0.440	0.440	0.413	620,000
2023-03-27	0.450	0.460	0.440	0.440	0.413	525,000
2023-03-24	0.455	0.455	0.440	0.450	0.422	475,000
2023-03-23	0.480	0.485	0.445	0.450	0.422	755,000
2023-03-22	0.485	0.490	0.485	0.490	0.460	560,000
2023-03-21	0.480	0.485	0.480	0.485	0.455	375,000
2023-03-20	0.475	0.480	0.475	0.480	0.450	670,000
2023-03-17	0.480	0.485	0.470	0.475	0.446	385,000
2023-03-16	0.480	0.480	0.465	0.465	0.436	435,000
2023-03-15	0.480	0.480	0.470	0.470	0.441	540,000
2023-03-14	0.480	0.490	0.470	0.475	0.446	230,000
2023-03-13	0.480	0.480	0.470	0.475	0.446	515,000
2023-03-10	0.480	0.480	0.470	0.470	0.441	375,000
2023-03-09	0.480	0.485	0.475	0.475	0.446	360,000
2023-03-08	0.475	0.480	0.475	0.480	0.450	440,000
2023-03-07	0.475	0.480	0.465	0.465	0.436	490,000
2023-03-06	0.490	0.490	0.470	0.475	0.446	555,000
2023-03-03	0.480	0.530	0.480	0.490	0.460	545,000
2023-03-02	0.470	0.480	0.470	0.480	0.450	525,000
2023-03-01	0.480	0.480	0.470	0.470	0.441	540,000
2023-02-28	0.465	0.465	0.450	0.465	0.436	550,000
2023-02-27	0.455	0.465	0.455	0.465	0.436	460,000
2023-02-24	0.480	0.480	0.460	0.460	0.432	520,000
2023-02-23	0.470	0.470	0.465	0.465	0.436	215,000
2023-02-22	0.495	0.495	0.480	0.485	0.455	550,000
2023-02-21	0.485	0.485	0.470	0.475	0.446	375,000
2023-02-20	0.495	0.495	0.490	0.490	0.460	455,000

← NewerPage 15 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.