Bonny International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.400	0.400	0.385	0.390	0.390	8,130,000
2025-02-04	0.400	0.410	0.395	0.405	0.405	8,130,000
2025-02-03	0.390	0.415	0.385	0.415	0.415	6,730,000
2025-01-28	0.400	0.400	0.400	0.400	0.400	3,520,000
2025-01-27	0.400	0.410	0.380	0.380	0.380	7,960,000
2025-01-24	0.390	0.405	0.380	0.400	0.400	8,010,000
2025-01-23	0.385	0.390	0.365	0.385	0.385	7,840,000
2025-01-22	0.380	0.400	0.380	0.390	0.390	8,510,000
2025-01-21	0.380	0.395	0.345	0.385	0.385	13,140,000
2025-01-20	0.355	0.400	0.355	0.380	0.380	14,350,000
2025-01-17	0.385	0.395	0.360	0.360	0.360	6,430,000
2025-01-16	0.415	0.440	0.390	0.400	0.400	9,600,000
2025-01-15	0.395	0.430	0.380	0.420	0.420	13,560,000
2025-01-14	0.385	0.415	0.355	0.405	0.405	14,360,000
2025-01-13	0.370	0.395	0.360	0.395	0.395	13,440,000
2025-01-10	0.335	0.380	0.330	0.375	0.375	15,570,000
2025-01-09	0.315	0.370	0.310	0.330	0.330	10,770,000
2025-01-08	0.325	0.345	0.305	0.320	0.320	4,350,000
2025-01-07	0.265	0.350	0.260	0.325	0.325	8,690,000
2025-01-06	0.275	0.280	0.265	0.270	0.270	3,840,000
2025-01-03	0.280	0.295	0.275	0.280	0.280	4,560,000
2025-01-02	0.275	0.285	0.265	0.280	0.280	8,250,000
2024-12-31	0.275	0.275	0.275	0.275	0.275	3,410,000
2024-12-30	0.270	0.280	0.250	0.275	0.275	5,680,000
2024-12-27	0.270	0.275	0.260	0.270	0.270	5,050,000
2024-12-24	0.270	0.270	0.270	0.270	0.270	5,240,000
2024-12-23	0.290	0.300	0.275	0.295	0.295	11,980,000
2024-12-20	0.290	0.300	0.285	0.290	0.290	8,460,000
2024-12-19	0.305	0.305	0.285	0.290	0.290	8,720,000
2024-12-18	0.320	0.330	0.290	0.310	0.310	8,900,000
2024-12-17	0.300	0.320	0.295	0.320	0.320	9,900,000
2024-12-16	0.295	0.305	0.285	0.300	0.300	7,890,000
2024-12-13	0.300	0.305	0.285	0.295	0.295	7,790,000
2024-12-12	0.305	0.310	0.285	0.300	0.300	9,220,000
2024-12-11	0.275	0.315	0.265	0.305	0.305	11,340,000
2024-12-10	0.290	0.305	0.290	0.290	0.290	10,230,000
2024-12-09	0.325	0.325	0.290	0.300	0.300	7,910,000
2024-12-06	0.310	0.325	0.290	0.325	0.325	12,580,000
2024-12-05	0.330	0.340	0.305	0.315	0.315	11,010,000
2024-12-04	0.330	0.340	0.325	0.335	0.335	7,910,000
2024-12-03	0.355	0.365	0.330	0.335	0.335	8,250,000
2024-12-02	0.345	0.365	0.340	0.355	0.355	9,870,000
2024-11-29	0.340	0.350	0.335	0.345	0.345	10,950,000
2024-11-28	0.360	0.360	0.340	0.340	0.340	8,840,000
2024-11-27	0.325	0.370	0.320	0.360	0.360	12,690,000
2024-11-26	0.385	0.395	0.330	0.330	0.330	6,270,000
2024-11-25	0.380	0.405	0.370	0.395	0.395	12,200,000
2024-11-22	0.380	0.410	0.380	0.385	0.385	13,590,000
2024-11-21	0.395	0.415	0.385	0.395	0.395	11,380,000
2024-11-20	0.445	0.450	0.390	0.405	0.405	7,880,000
2024-11-19	0.445	0.465	0.435	0.450	0.450	14,810,000
2024-11-18	0.460	0.470	0.445	0.450	0.450	15,210,000
2024-11-15	0.440	0.470	0.430	0.460	0.460	19,330,000
2024-11-14	0.425	0.450	0.415	0.440	0.440	20,280,000
2024-11-13	0.375	0.430	0.355	0.425	0.425	22,870,000
2024-11-12	0.365	0.375	0.360	0.375	0.375	12,730,000
2024-11-11	0.350	0.370	0.350	0.370	0.370	14,240,000
2024-11-08	0.375	0.375	0.340	0.360	0.360	6,560,000
2024-11-07	0.350	0.375	0.340	0.375	0.375	9,080,000
2024-11-06	0.350	0.370	0.345	0.360	0.360	10,530,000

← NewerPage 8 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.