Bonny International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.445	0.455	0.445	0.455	0.427	440,000
2022-05-27	0.405	0.465	0.395	0.440	0.413	5,195,000
2022-05-26	0.385	0.410	0.385	0.410	0.385	420,000
2022-05-25	0.410	0.410	0.395	0.400	0.375	545,000
2022-05-24	0.430	0.430	0.410	0.415	0.389	410,000
2022-05-23	0.425	0.440	0.425	0.430	0.403	420,000
2022-05-20	0.420	0.425	0.415	0.420	0.394	490,000
2022-05-19	0.425	0.425	0.415	0.415	0.389	385,000
2022-05-18	0.440	0.440	0.420	0.430	0.403	490,000
2022-05-17	0.425	0.440	0.425	0.425	0.399	480,000
2022-05-16	0.425	0.430	0.425	0.425	0.399	330,000
2022-05-13	0.435	0.440	0.420	0.425	0.399	340,000
2022-05-12	0.425	0.430	0.425	0.430	0.403	470,000
2022-05-11	0.435	0.445	0.415	0.425	0.399	640,000
2022-05-10	0.425	0.425	0.420	0.420	0.394	455,000
2022-05-06	0.430	0.435	0.425	0.425	0.399	385,000
2022-05-05	0.430	0.465	0.420	0.435	0.408	945,000
2022-05-04	0.425	0.440	0.420	0.435	0.408	485,000
2022-05-03	0.425	0.430	0.420	0.430	0.403	500,000
2022-04-29	0.425	0.435	0.410	0.425	0.399	450,000
2022-04-28	0.440	0.440	0.420	0.425	0.399	395,000
2022-04-27	0.420	0.430	0.410	0.430	0.403	465,000
2022-04-26	0.425	0.440	0.420	0.420	0.394	530,000
2022-04-25	0.425	0.425	0.410	0.425	0.399	460,000
2022-04-22	0.410	0.440	0.410	0.425	0.399	500,000
2022-04-21	0.425	0.430	0.400	0.420	0.394	520,000
2022-04-20	0.420	0.440	0.415	0.425	0.399	580,000
2022-04-19	0.405	0.430	0.405	0.420	0.394	540,000
2022-04-14	0.430	0.440	0.390	0.400	0.375	995,000
2022-04-13	0.440	0.450	0.435	0.440	0.413	440,000
2022-04-12	0.440	0.445	0.440	0.445	0.417	475,000
2022-04-11	0.440	0.445	0.430	0.440	0.413	535,000
2022-04-08	0.430	0.440	0.420	0.435	0.408	675,000
2022-04-07	0.405	0.415	0.405	0.415	0.389	545,000
2022-04-06	0.425	0.425	0.410	0.410	0.385	515,000
2022-04-04	0.445	0.445	0.420	0.420	0.394	270,000
2022-04-01	0.460	0.460	0.435	0.445	0.417	470,000
2022-03-31	0.450	0.455	0.445	0.450	0.422	525,000
2022-03-30	0.445	0.450	0.445	0.450	0.422	440,000
2022-03-29	0.450	0.460	0.445	0.445	0.417	495,000
2022-03-28	0.465	0.470	0.455	0.455	0.427	445,000
2022-03-25	0.465	0.465	0.460	0.465	0.436	460,000
2022-03-24	0.450	0.470	0.450	0.465	0.436	465,000
2022-03-23	0.450	0.460	0.450	0.460	0.432	485,000
2022-03-22	0.455	0.465	0.445	0.445	0.417	485,000
2022-03-21	0.460	0.465	0.455	0.465	0.436	555,000
2022-03-18	0.455	0.490	0.455	0.465	0.436	540,000
2022-03-17	0.450	0.460	0.440	0.455	0.427	515,000
2022-03-16	0.430	0.445	0.430	0.445	0.417	525,000
2022-03-15	0.440	0.455	0.420	0.420	0.394	465,000
2022-03-14	0.455	0.460	0.435	0.440	0.413	340,000
2022-03-11	0.495	0.495	0.450	0.470	0.441	430,000
2022-03-10	0.450	0.460	0.450	0.450	0.422	490,000
2022-03-09	0.480	0.480	0.445	0.455	0.427	1,410,000
2022-03-08	0.465	0.500	0.460	0.480	0.450	525,000
2022-03-07	0.460	0.470	0.455	0.455	0.427	560,000
2022-03-04	0.500	0.500	0.465	0.480	0.450	550,000
2022-03-03	0.450	0.495	0.445	0.475	0.446	755,000
2022-03-02	0.480	0.495	0.455	0.455	0.427	610,000
2022-03-01	0.455	0.495	0.455	0.480	0.450	725,000

← NewerPage 19 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.