Bonny International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	0.470	0.470	0.465	0.470	0.441	645,000
2022-08-23	0.480	0.480	0.470	0.470	0.441	795,000
2022-08-22	0.480	0.500	0.480	0.480	0.450	650,000
2022-08-19	0.485	0.490	0.475	0.490	0.460	945,000
2022-08-18	0.490	0.500	0.480	0.495	0.464	820,000
2022-08-17	0.495	0.495	0.475	0.475	0.446	660,000
2022-08-16	0.490	0.495	0.480	0.485	0.455	550,000
2022-08-15	0.490	0.495	0.480	0.490	0.460	640,000
2022-08-12	0.485	0.510	0.480	0.490	0.460	600,000
2022-08-11	0.495	0.495	0.480	0.480	0.450	665,000
2022-08-10	0.510	0.520	0.485	0.485	0.455	690,000
2022-08-09	0.490	0.520	0.485	0.500	0.469	540,000
2022-08-08	0.485	0.495	0.480	0.485	0.455	625,000
2022-08-05	0.485	0.495	0.470	0.495	0.464	545,000
2022-08-04	0.470	0.490	0.450	0.485	0.455	590,000
2022-08-03	0.470	0.475	0.450	0.470	0.441	895,000
2022-08-02	0.470	0.480	0.450	0.460	0.432	655,000
2022-08-01	0.470	0.480	0.460	0.465	0.436	775,000
2022-07-29	0.500	0.500	0.465	0.465	0.436	460,000
2022-07-28	0.440	0.485	0.435	0.480	0.450	500,000
2022-07-27	0.480	0.480	0.450	0.450	0.422	505,000
2022-07-26	0.460	0.550	0.450	0.485	0.455	8,345,000
2022-07-25	0.420	0.485	0.420	0.485	0.455	905,000
2022-07-22	0.380	0.425	0.380	0.425	0.399	515,000
2022-07-21	0.380	0.390	0.370	0.380	0.357	1,910,000
2022-07-20	0.380	0.400	0.345	0.355	0.333	6,125,000
2022-07-19	0.370	0.380	0.320	0.380	0.357	3,520,000
2022-07-18	0.360	0.365	0.350	0.355	0.333	440,000
2022-07-15	0.375	0.375	0.360	0.360	0.338	380,000
2022-07-14	0.395	0.395	0.370	0.375	0.352	365,000
2022-07-13	0.400	0.400	0.365	0.380	0.357	400,000
2022-07-12	0.415	0.415	0.390	0.390	0.366	205,000
2022-07-11	0.405	0.420	0.400	0.410	0.385	645,000
2022-07-08	0.410	0.410	0.395	0.400	0.375	535,000
2022-07-07	0.415	0.415	0.400	0.415	0.389	280,000
2022-07-06	0.420	0.420	0.410	0.410	0.385	210,000
2022-07-05	0.400	0.420	0.400	0.410	0.385	240,000
2022-07-04	0.405	0.405	0.400	0.400	0.375	470,000
2022-06-30	0.410	0.410	0.400	0.400	0.375	505,000
2022-06-29	0.410	0.410	0.400	0.400	0.375	515,000
2022-06-28	0.425	0.425	0.410	0.410	0.385	535,000
2022-06-27	0.415	0.420	0.410	0.420	0.394	395,000
2022-06-24	0.425	0.425	0.410	0.410	0.385	370,000
2022-06-23	0.425	0.425	0.415	0.415	0.389	345,000
2022-06-22	0.435	0.435	0.420	0.420	0.394	490,000
2022-06-21	0.425	0.425	0.410	0.410	0.385	485,000
2022-06-20	0.415	0.425	0.410	0.410	0.385	505,000
2022-06-17	0.400	0.420	0.400	0.415	0.389	490,000
2022-06-16	0.410	0.415	0.400	0.405	0.380	620,000
2022-06-15	0.425	0.430	0.400	0.410	0.385	280,000
2022-06-14	0.435	0.435	0.400	0.425	0.399	500,000
2022-06-13	0.435	0.435	0.420	0.430	0.403	510,000
2022-06-10	0.440	0.440	0.410	0.430	0.403	565,000
2022-06-09	0.440	0.445	0.430	0.435	0.408	505,000
2022-06-08	0.430	0.435	0.425	0.425	0.399	495,000
2022-06-07	0.410	0.425	0.410	0.420	0.394	525,000
2022-06-06	0.435	0.435	0.415	0.415	0.389	540,000
2022-06-02	0.435	0.440	0.425	0.435	0.408	495,000
2022-06-01	0.445	0.445	0.430	0.435	0.408	550,000
2022-05-31	0.435	0.445	0.435	0.445	0.417	505,000

← NewerPage 18 of 21 · 1,232 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.