Bonny International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	0.560	0.610	0.550	0.570	0.570	6,440,000
2025-10-23	0.560	0.580	0.550	0.560	0.560	4,990,000
2025-10-22	0.560	0.580	0.550	0.560	0.560	5,770,000
2025-10-21	0.540	0.570	0.530	0.560	0.560	5,720,000
2025-10-20	0.570	0.590	0.550	0.560	0.560	5,590,000
2025-10-17	0.530	0.560	0.530	0.560	0.560	8,640,000
2025-10-16	0.540	0.560	0.530	0.530	0.530	6,160,000
2025-10-15	0.530	0.590	0.530	0.550	0.550	6,430,000
2025-10-14	0.500	0.540	0.500	0.540	0.540	4,060,000
2025-10-13	0.460	0.540	0.460	0.510	0.510	8,390,000
2025-10-10	0.590	0.600	0.485	0.490	0.490	11,900,000
2025-10-09	0.570	0.600	0.570	0.600	0.600	9,010,000
2025-10-08	0.580	0.620	0.570	0.590	0.590	8,790,000
2025-10-06	0.570	0.590	0.550	0.580	0.580	7,330,000
2025-10-03	0.580	0.590	0.570	0.570	0.570	6,430,000
2025-10-02	0.560	0.600	0.560	0.590	0.590	8,550,000
2025-09-30	0.560	0.580	0.550	0.560	0.560	6,745,000
2025-09-29	0.550	0.590	0.550	0.580	0.580	6,600,000
2025-09-26	0.560	0.610	0.550	0.580	0.580	10,650,000
2025-09-25	0.490	0.560	0.490	0.560	0.560	8,930,000
2025-09-24	0.470	0.510	0.470	0.490	0.490	4,170,000
2025-09-23	0.475	0.495	0.455	0.495	0.495	9,060,000
2025-09-22	0.465	0.500	0.455	0.475	0.475	5,240,000
2025-09-19	0.470	0.500	0.460	0.480	0.480	6,310,000
2025-09-18	0.455	0.480	0.445	0.475	0.475	4,540,000
2025-09-17	0.425	0.470	0.395	0.465	0.465	9,350,000
2025-09-16	0.350	0.445	0.340	0.440	0.440	14,775,000
2025-09-15	0.360	0.370	0.350	0.360	0.360	3,000,000
2025-09-12	0.365	0.380	0.360	0.375	0.375	2,782,500
2025-09-11	0.370	0.375	0.360	0.370	0.370	2,280,000
2025-09-10	0.390	0.390	0.370	0.370	0.370	3,760,000
2025-09-09	0.390	0.400	0.385	0.390	0.390	3,830,000
2025-09-08	0.390	0.395	0.380	0.395	0.395	2,630,000
2025-09-05	0.365	0.395	0.365	0.395	0.395	3,960,000
2025-09-04	0.380	0.390	0.375	0.390	0.390	4,120,000
2025-09-03	0.350	0.385	0.330	0.380	0.380	2,620,000
2025-09-02	0.360	0.370	0.350	0.365	0.365	3,480,000
2025-09-01	0.320	0.365	0.315	0.355	0.355	4,130,000
2025-08-29	0.310	0.315	0.310	0.310	0.310	1,990,000
2025-08-28	0.305	0.310	0.295	0.300	0.300	3,140,000
2025-08-27	0.290	0.310	0.285	0.305	0.305	3,450,000
2025-08-26	0.315	0.335	0.300	0.300	0.300	2,970,000
2025-08-25	0.305	0.320	0.300	0.320	0.320	3,180,000
2025-08-22	0.295	0.315	0.290	0.315	0.315	2,260,000
2025-08-21	0.290	0.305	0.285	0.295	0.295	3,420,000
2025-08-20	0.290	0.290	0.280	0.290	0.290	3,680,000
2025-08-19	0.290	0.290	0.285	0.290	0.290	1,250,000
2025-08-18	0.305	0.305	0.285	0.285	0.285	3,120,000
2025-08-15	0.280	0.295	0.280	0.285	0.285	890,000
2025-08-14	0.275	0.295	0.275	0.290	0.290	3,650,000
2025-08-13	0.275	0.285	0.275	0.285	0.285	2,760,000
2025-08-12	0.300	0.300	0.270	0.280	0.280	4,620,000
2025-08-11	0.285	0.300	0.270	0.280	0.280	4,170,000
2025-08-08	0.305	0.305	0.290	0.295	0.295	3,280,000
2025-08-07	0.315	0.315	0.290	0.300	0.300	3,290,000
2025-08-06	0.320	0.320	0.305	0.310	0.310	1,470,000
2025-08-05	0.315	0.315	0.310	0.310	0.310	1,460,000
2025-08-04	0.330	0.330	0.305	0.310	0.310	1,880,000
2025-08-01	0.335	0.335	0.320	0.325	0.325	1,930,000
2025-07-31	0.340	0.340	0.330	0.335	0.335	1,270,000

← NewerPage 5 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.