Bonny International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.500	0.500	0.500	0.500	0.469	510,000
2023-02-16	0.500	0.500	0.500	0.500	0.469	320,000
2023-02-15	0.500	0.500	0.490	0.490	0.460	350,000
2023-02-14	0.500	0.500	0.500	0.500	0.469	390,000
2023-02-13	0.510	0.510	0.495	0.500	0.469	355,000
2023-02-10	0.510	0.510	0.500	0.510	0.478	440,000
2023-02-09	0.500	0.500	0.500	0.500	0.469	425,000
2023-02-08	0.510	0.520	0.510	0.510	0.478	590,000
2023-02-07	0.520	0.520	0.500	0.520	0.488	505,000
2023-02-06	0.495	0.520	0.495	0.500	0.469	535,000
2023-02-03	0.490	0.520	0.490	0.510	0.478	610,000
2023-02-02	0.510	0.510	0.495	0.495	0.464	475,000
2023-02-01	0.520	0.520	0.490	0.500	0.469	385,000
2023-01-31	0.530	0.530	0.490	0.500	0.469	360,000
2023-01-30	0.510	0.520	0.495	0.520	0.488	405,000
2023-01-27	0.485	0.510	0.485	0.510	0.478	535,000
2023-01-26	0.520	0.520	0.480	0.485	0.455	705,000
2023-01-20	0.510	0.540	0.500	0.540	0.507	4,200,000
2023-01-19	0.550	0.550	0.500	0.520	0.488	465,000
2023-01-18	0.540	0.540	0.500	0.510	0.478	445,000
2023-01-17	0.500	0.520	0.500	0.520	0.488	315,000
2023-01-16	0.480	0.530	0.480	0.500	0.469	365,000
2023-01-13	0.495	0.495	0.460	0.495	0.464	340,000
2023-01-12	0.480	0.485	0.480	0.485	0.455	515,000
2023-01-11	0.460	0.480	0.450	0.480	0.450	455,000
2023-01-10	0.485	0.485	0.480	0.485	0.455	585,000
2023-01-09	0.485	0.485	0.480	0.480	0.450	445,000
2023-01-06	0.480	0.485	0.470	0.470	0.441	460,000
2023-01-05	0.500	0.520	0.490	0.490	0.460	595,000
2023-01-04	0.520	0.520	0.500	0.510	0.478	555,000
2023-01-03	0.500	0.500	0.485	0.500	0.469	410,000
2022-12-30	0.500	0.500	0.480	0.495	0.464	380,000
2022-12-29	0.480	0.510	0.480	0.495	0.464	515,000
2022-12-28	0.460	0.465	0.450	0.465	0.436	445,000
2022-12-23	0.460	0.460	0.415	0.455	0.427	350,000
2022-12-22	0.460	0.465	0.450	0.465	0.436	585,000
2022-12-21	0.470	0.475	0.455	0.460	0.432	215,000
2022-12-20	0.485	0.485	0.435	0.440	0.413	410,000
2022-12-19	0.470	0.485	0.470	0.480	0.450	405,000
2022-12-16	0.500	0.500	0.490	0.490	0.460	400,000
2022-12-15	0.485	0.495	0.485	0.495	0.464	625,000
2022-12-14	0.475	0.490	0.475	0.490	0.460	425,000
2022-12-13	0.480	0.490	0.415	0.450	0.422	730,000
2022-12-12	0.500	0.500	0.485	0.490	0.460	440,000
2022-12-09	0.500	0.510	0.485	0.495	0.464	370,000
2022-12-08	0.500	0.510	0.490	0.510	0.478	455,000
2022-12-07	0.495	0.500	0.480	0.500	0.469	370,000
2022-12-06	0.490	0.500	0.490	0.500	0.469	385,000
2022-12-05	0.490	0.500	0.490	0.500	0.469	460,000
2022-12-02	0.510	0.510	0.490	0.500	0.469	440,000
2022-12-01	0.510	0.530	0.500	0.520	0.488	405,000
2022-11-30	0.500	0.530	0.495	0.520	0.488	700,000
2022-11-29	0.490	0.520	0.490	0.520	0.488	750,000
2022-11-28	0.480	0.495	0.480	0.495	0.464	330,000
2022-11-25	0.485	0.485	0.475	0.475	0.446	570,000
2022-11-24	0.490	0.490	0.475	0.480	0.450	495,000
2022-11-23	0.500	0.500	0.490	0.490	0.460	410,000
2022-11-22	0.520	0.550	0.520	0.520	0.488	300,000
2022-11-21	0.520	0.550	0.520	0.520	0.488	395,000
2022-11-18	0.520	0.550	0.500	0.530	0.497	505,000

← NewerPage 16 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.