Bonny International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.495	0.530	0.490	0.500	0.500	4,790,000
2026-01-21	0.490	0.510	0.485	0.495	0.495	4,980,000
2026-01-20	0.475	0.500	0.470	0.500	0.500	4,700,000
2026-01-19	0.485	0.495	0.470	0.475	0.475	2,100,000
2026-01-16	0.480	0.520	0.475	0.510	0.510	6,700,000
2026-01-15	0.465	0.480	0.435	0.470	0.470	2,710,000
2026-01-14	0.430	0.440	0.420	0.440	0.440	2,730,000
2026-01-13	0.430	0.435	0.420	0.435	0.435	3,030,000
2026-01-12	0.445	0.445	0.425	0.430	0.430	2,520,000
2026-01-09	0.430	0.440	0.420	0.440	0.440	2,490,000
2026-01-08	0.430	0.430	0.415	0.430	0.430	2,780,000
2026-01-07	0.450	0.455	0.435	0.435	0.435	2,350,000
2026-01-06	0.440	0.450	0.430	0.450	0.450	2,570,000
2026-01-05	0.475	0.475	0.440	0.440	0.440	4,320,000
2026-01-02	0.465	0.480	0.455	0.480	0.480	3,340,000
2025-12-31	0.455	0.470	0.450	0.470	0.470	2,330,000
2025-12-30	0.480	0.480	0.455	0.460	0.460	1,880,000
2025-12-29	0.490	0.490	0.470	0.470	0.470	1,950,000
2025-12-24	0.490	0.500	0.470	0.495	0.495	2,390,000
2025-12-23	0.490	0.520	0.475	0.510	0.510	5,930,000
2025-12-22	0.500	0.500	0.485	0.490	0.490	5,440,000
2025-12-19	0.500	0.510	0.495	0.500	0.500	4,320,000
2025-12-18	0.540	0.540	0.510	0.510	0.510	3,940,000
2025-12-17	0.500	0.520	0.490	0.520	0.520	4,360,000
2025-12-16	0.500	0.520	0.485	0.500	0.500	7,940,000
2025-12-15	0.500	0.520	0.495	0.510	0.510	6,205,000
2025-12-12	0.495	0.510	0.490	0.510	0.510	6,730,000
2025-12-11	0.550	0.580	0.475	0.500	0.500	8,280,000
2025-12-10	0.530	0.570	0.510	0.550	0.550	8,820,000
2025-12-09	0.510	0.520	0.500	0.510	0.510	6,740,000
2025-12-08	0.510	0.530	0.510	0.520	0.520	4,690,000
2025-12-05	0.510	0.530	0.495	0.510	0.510	10,070,000
2025-12-04	0.495	0.520	0.480	0.520	0.520	10,680,000
2025-12-03	0.510	0.520	0.495	0.500	0.500	5,410,000
2025-12-02	0.520	0.530	0.500	0.510	0.510	3,030,000
2025-12-01	0.530	0.540	0.520	0.520	0.520	3,040,000
2025-11-28	0.540	0.550	0.530	0.530	0.530	3,530,000
2025-11-27	0.520	0.550	0.520	0.540	0.540	5,650,000
2025-11-26	0.530	0.550	0.520	0.530	0.530	4,160,000
2025-11-25	0.540	0.580	0.530	0.540	0.540	11,320,000
2025-11-24	0.540	0.560	0.540	0.550	0.550	8,720,000
2025-11-21	0.530	0.560	0.520	0.540	0.540	8,100,000
2025-11-20	0.530	0.560	0.530	0.540	0.540	7,855,000
2025-11-19	0.550	0.580	0.500	0.530	0.530	10,770,000
2025-11-18	0.510	0.620	0.510	0.570	0.570	19,195,000
2025-11-17	0.540	0.550	0.500	0.510	0.510	6,700,000
2025-11-14	0.540	0.560	0.530	0.540	0.540	5,250,000
2025-11-13	0.560	0.570	0.540	0.540	0.540	6,310,000
2025-11-12	0.570	0.580	0.560	0.560	0.560	6,090,000
2025-11-11	0.560	0.580	0.540	0.580	0.580	10,020,000
2025-11-10	0.560	0.580	0.550	0.550	0.550	6,020,000
2025-11-07	0.570	0.580	0.560	0.570	0.570	4,340,000
2025-11-06	0.580	0.590	0.560	0.580	0.580	4,410,000
2025-11-05	0.530	0.580	0.530	0.580	0.580	4,670,000
2025-11-04	0.520	0.570	0.520	0.550	0.550	8,460,000
2025-11-03	0.540	0.550	0.510	0.510	0.510	6,020,000
2025-10-31	0.550	0.570	0.540	0.540	0.540	6,300,000
2025-10-30	0.580	0.580	0.550	0.550	0.550	6,330,000
2025-10-28	0.570	0.590	0.560	0.570	0.570	9,110,000
2025-10-27	0.580	0.590	0.560	0.580	0.580	8,560,000

← NewerPage 4 of 5 · 245 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.