Bonny International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.455	0.510	0.450	0.495	0.495	6,760,000
2026-07-22	0.465	0.470	0.450	0.465	0.465	4,750,000
2026-07-21	0.460	0.470	0.450	0.465	0.465	4,600,000
2026-07-20	0.485	0.490	0.470	0.470	0.470	5,110,000
2026-07-17	0.500	0.540	0.480	0.510	0.510	4,720,000
2026-07-16	0.490	0.500	0.475	0.495	0.495	4,120,000
2026-07-15	0.490	0.500	0.455	0.475	0.475	2,760,000
2026-07-14	0.480	0.500	0.450	0.485	0.485	3,910,000
2026-07-13	0.500	0.500	0.470	0.480	0.480	3,140,000
2026-07-10	0.495	0.500	0.460	0.495	0.495	3,240,000
2026-07-09	0.520	0.520	0.485	0.495	0.495	3,690,000
2026-07-08	0.500	0.550	0.475	0.540	0.540	2,820,000
2026-07-07	0.495	0.495	0.490	0.490	0.490	570,000
2026-07-06	0.500	0.500	0.485	0.485	0.485	1,320,000
2026-07-03	0.485	0.500	0.480	0.500	0.500	1,310,000
2026-07-02	0.490	0.490	0.490	0.490	0.490	280,000
2026-06-30	0.485	0.495	0.475	0.490	0.490	330,000
2026-06-29	0.485	0.500	0.460	0.490	0.490	750,000
2026-06-26	0.445	0.500	0.445	0.490	0.490	1,630,000
2026-06-25	0.425	0.450	0.400	0.450	0.450	1,400,000
2026-06-24	0.465	0.465	0.410	0.410	0.410	360,000
2026-06-23	0.470	0.480	0.450	0.460	0.460	980,000
2026-06-22	0.470	0.470	0.445	0.465	0.465	1,050,000
2026-06-18	0.480	0.480	0.450	0.465	0.465	840,000
2026-06-17	0.480	0.485	0.455	0.480	0.480	1,770,000
2026-06-16	0.490	0.495	0.465	0.480	0.480	110,000
2026-06-15	0.485	0.485	0.475	0.485	0.485	780,000
2026-06-12	0.480	0.485	0.475	0.480	0.480	530,000
2026-06-11	0.455	0.485	0.455	0.480	0.480	400,000
2026-06-10	0.495	0.495	0.455	0.455	0.455	2,130,000
2026-06-09	0.495	0.500	0.480	0.500	0.500	2,190,000
2026-06-08	0.490	0.500	0.480	0.500	0.500	2,150,000
2026-06-05	0.470	0.495	0.470	0.490	0.490	940,000
2026-06-04	0.460	0.500	0.455	0.500	0.500	2,190,000
2026-06-03	0.495	0.500	0.460	0.495	0.495	1,140,000
2026-06-02	0.445	0.500	0.430	0.495	0.495	2,170,000
2026-06-01	0.470	0.485	0.450	0.450	0.450	1,280,000
2026-05-29	0.470	0.500	0.450	0.500	0.500	290,000
2026-05-28	0.500	0.510	0.480	0.500	0.500	840,000
2026-05-27	0.500	0.550	0.480	0.530	0.530	750,000
2026-05-26	0.470	0.540	0.430	0.530	0.530	820,000
2026-05-22	0.480	0.480	0.450	0.475	0.475	460,000
2026-05-21	0.480	0.480	0.460	0.470	0.470	1,020,000
2026-05-20	0.470	0.495	0.455	0.495	0.495	5,960,000
2026-05-19	0.500	0.500	0.470	0.495	0.495	500,000
2026-05-18	0.500	0.500	0.490	0.500	0.500	1,830,000
2026-05-15	0.495	0.500	0.485	0.500	0.500	980,000
2026-05-14	0.480	0.500	0.480	0.500	0.500	1,800,000
2026-05-13	0.490	0.490	0.480	0.480	0.480	600,000
2026-05-12	0.495	0.495	0.480	0.480	0.480	820,000
2026-05-11	0.495	0.510	0.490	0.510	0.510	440,000
2026-05-08	0.500	0.500	0.495	0.500	0.500	840,000
2026-05-07	0.520	0.520	0.500	0.510	0.510	1,810,000
2026-05-06	0.530	0.530	0.510	0.510	0.510	910,000
2026-05-05	0.530	0.550	0.510	0.520	0.520	2,600,000
2026-05-04	0.550	0.550	0.510	0.510	0.510	730,000
2026-04-30	0.570	0.570	0.530	0.550	0.550	300,000
2026-04-29	0.570	0.580	0.490	0.570	0.570	7,250,000
2026-04-28	0.570	0.580	0.560	0.560	0.560	3,040,000
2026-04-27	0.550	0.560	0.550	0.560	0.560	2,030,000

← NewerPage 2 of 3 · 125 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.