Bonny International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	0.520	0.550	0.500	0.530	0.497	505,000
2022-11-17	0.530	0.560	0.520	0.530	0.497	1,380,000
2022-11-16	0.500	0.520	0.495	0.520	0.488	630,000
2022-11-15	0.500	0.510	0.500	0.510	0.478	505,000
2022-11-14	0.500	0.520	0.500	0.510	0.478	505,000
2022-11-11	0.520	0.550	0.500	0.520	0.488	495,000
2022-11-10	0.490	0.530	0.485	0.510	0.478	500,000
2022-11-09	0.470	0.500	0.450	0.490	0.460	810,000
2022-11-08	0.460	0.475	0.450	0.470	0.441	545,000
2022-11-07	0.460	0.475	0.460	0.465	0.436	440,000
2022-11-04	0.450	0.460	0.450	0.460	0.432	740,000
2022-11-03	0.450	0.455	0.440	0.450	0.422	585,000
2022-11-02	0.450	0.460	0.445	0.450	0.422	595,000
2022-11-01	0.450	0.460	0.445	0.450	0.422	515,000
2022-10-31	0.455	0.460	0.450	0.450	0.422	610,000
2022-10-28	0.450	0.460	0.450	0.455	0.427	420,000
2022-10-27	0.450	0.460	0.440	0.460	0.432	570,000
2022-10-26	0.440	0.450	0.440	0.445	0.417	540,000
2022-10-25	0.440	0.450	0.430	0.440	0.413	325,000
2022-10-24	0.450	0.450	0.435	0.450	0.422	270,000
2022-10-21	0.470	0.470	0.440	0.450	0.422	545,000
2022-10-20	0.455	0.460	0.440	0.460	0.432	595,000
2022-10-19	0.455	0.455	0.445	0.455	0.427	575,000
2022-10-18	0.460	0.460	0.440	0.455	0.427	540,000
2022-10-17	0.450	0.470	0.440	0.465	0.436	495,000
2022-10-14	0.420	0.465	0.405	0.460	0.432	845,000
2022-10-13	0.405	0.425	0.395	0.420	0.394	530,000
2022-10-12	0.405	0.405	0.400	0.400	0.375	530,000
2022-10-11	0.405	0.405	0.395	0.400	0.375	590,000
2022-10-10	0.420	0.420	0.400	0.405	0.380	590,000
2022-10-07	0.410	0.420	0.400	0.410	0.385	675,000
2022-10-06	0.400	0.420	0.400	0.410	0.385	555,000
2022-10-05	0.415	0.415	0.395	0.400	0.375	655,000
2022-10-03	0.410	0.420	0.400	0.400	0.375	410,000
2022-09-30	0.395	0.400	0.375	0.400	0.375	605,000
2022-09-29	0.410	0.410	0.390	0.400	0.375	555,000
2022-09-28	0.420	0.420	0.400	0.405	0.380	800,000
2022-09-27	0.400	0.415	0.400	0.405	0.380	640,000
2022-09-26	0.415	0.415	0.390	0.400	0.375	490,000
2022-09-23	0.445	0.445	0.415	0.420	0.394	685,000
2022-09-22	0.435	0.440	0.430	0.440	0.413	805,000
2022-09-21	0.430	0.445	0.430	0.435	0.408	670,000
2022-09-20	0.450	0.450	0.430	0.435	0.408	565,000
2022-09-19	0.450	0.470	0.450	0.455	0.427	505,000
2022-09-16	0.435	0.465	0.435	0.450	0.422	470,000
2022-09-15	0.440	0.450	0.430	0.435	0.408	485,000
2022-09-14	0.445	0.445	0.440	0.440	0.413	605,000
2022-09-13	0.430	0.450	0.430	0.445	0.417	570,000
2022-09-09	0.440	0.445	0.430	0.430	0.403	855,000
2022-09-08	0.430	0.445	0.430	0.435	0.408	700,000
2022-09-07	0.490	0.490	0.425	0.425	0.399	935,000
2022-09-06	0.495	0.495	0.460	0.460	0.432	760,000
2022-09-05	0.445	0.470	0.430	0.470	0.441	850,000
2022-09-02	0.490	0.490	0.440	0.445	0.417	730,000
2022-09-01	0.480	0.500	0.470	0.475	0.446	720,000
2022-08-31	0.465	0.480	0.465	0.480	0.450	615,000
2022-08-30	0.460	0.485	0.460	0.465	0.436	545,000
2022-08-29	0.460	0.465	0.455	0.455	0.427	480,000
2022-08-26	0.465	0.465	0.460	0.465	0.436	760,000
2022-08-25	0.465	0.465	0.460	0.465	0.436	540,000

← NewerPage 17 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.