Bonny International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.455	0.470	0.450	0.455	0.427	855,000
2022-02-25	0.450	0.475	0.420	0.455	0.427	695,000
2022-02-24	0.440	0.440	0.430	0.435	0.408	720,000
2022-02-23	0.420	0.435	0.420	0.430	0.403	600,000
2022-02-22	0.430	0.435	0.420	0.425	0.399	710,000
2022-02-21	0.435	0.435	0.420	0.425	0.399	715,000
2022-02-18	0.460	0.460	0.440	0.450	0.422	735,000
2022-02-17	0.450	0.480	0.450	0.460	0.432	670,000
2022-02-16	0.460	0.480	0.460	0.470	0.441	690,000
2022-02-15	0.480	0.490	0.450	0.470	0.441	900,000
2022-02-14	0.490	0.510	0.490	0.510	0.478	765,000
2022-02-11	0.470	0.490	0.460	0.490	0.460	980,000
2022-02-10	0.450	0.495	0.440	0.480	0.450	785,000
2022-02-09	0.425	0.460	0.400	0.450	0.422	2,410,000
2022-02-08	0.410	0.415	0.410	0.415	0.389	680,000
2022-02-07	0.420	0.420	0.410	0.420	0.394	570,000
2022-02-04	0.425	0.435	0.425	0.430	0.403	570,000
2022-01-31	0.415	0.425	0.405	0.425	0.399	280,000
2022-01-28	0.410	0.430	0.410	0.420	0.394	930,000
2022-01-27	0.420	0.430	0.400	0.420	0.394	605,000
2022-01-26	0.440	0.440	0.430	0.440	0.413	530,000
2022-01-25	0.430	0.440	0.430	0.440	0.413	490,000
2022-01-24	0.430	0.440	0.420	0.440	0.413	515,000
2022-01-21	0.410	0.430	0.400	0.430	0.403	510,000
2022-01-20	0.390	0.440	0.390	0.410	0.385	450,000
2022-01-19	0.385	0.400	0.380	0.380	0.357	545,000
2022-01-18	0.385	0.390	0.370	0.370	0.347	520,000
2022-01-17	0.375	0.400	0.370	0.385	0.361	675,000
2022-01-14	0.380	0.390	0.375	0.375	0.352	485,000
2022-01-13	0.390	0.400	0.390	0.395	0.371	585,000
2022-01-12	0.375	0.410	0.370	0.375	0.352	555,000
2022-01-11	0.380	0.385	0.375	0.375	0.352	595,000
2022-01-10	0.400	0.400	0.385	0.385	0.361	685,000
2022-01-07	0.400	0.400	0.390	0.400	0.375	625,000
2022-01-06	0.405	0.405	0.390	0.400	0.375	545,000
2022-01-05	0.420	0.420	0.420	0.420	0.394	0
2022-01-04	0.400	0.420	0.400	0.420	0.394	310,000
2022-01-03	0.425	0.425	0.400	0.400	0.375	200,000
2021-12-31	0.420	0.430	0.420	0.425	0.399	145,000
2021-12-30	0.400	0.420	0.395	0.395	0.371	255,000
2021-12-29	0.405	0.415	0.400	0.400	0.375	545,000
2021-12-28	0.425	0.455	0.405	0.405	0.380	570,000
2021-12-24	0.450	0.450	0.415	0.415	0.389	255,000
2021-12-23	0.435	0.435	0.400	0.400	0.375	400,000
2021-12-22	0.440	0.450	0.430	0.430	0.403	475,000
2021-12-21	0.435	0.445	0.435	0.440	0.413	135,000
2021-12-20	0.470	0.470	0.450	0.450	0.422	400,000
2021-12-17	0.440	0.445	0.440	0.445	0.417	160,000
2021-12-16	0.440	0.445	0.440	0.440	0.413	460,000
2021-12-15	0.385	0.445	0.385	0.445	0.417	325,000
2021-12-14	0.405	0.405	0.400	0.400	0.375	2,200,000
2021-12-13	0.475	0.480	0.420	0.430	0.403	1,625,000
2021-12-10	0.500	0.500	0.490	0.490	0.460	1,090,000
2021-12-09	0.510	0.510	0.500	0.500	0.469	2,570,000
2021-12-08	0.550	0.550	0.520	0.530	0.497	905,000
2021-12-07	0.520	0.570	0.520	0.520	0.488	640,000
2021-12-06	0.495	0.500	0.470	0.470	0.441	325,000
2021-12-03	0.500	0.520	0.430	0.480	0.450	535,000
2021-12-02	0.510	0.580	0.470	0.470	0.441	620,000
2021-12-01	0.455	0.495	0.455	0.495	0.464	270,000

← NewerPage 20 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.