Bonny International Holding Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.350	0.350	0.335	0.350	0.350	7,480,000
2024-11-04	0.370	0.375	0.335	0.345	0.345	8,470,000
2024-11-01	0.355	0.380	0.355	0.360	0.360	8,150,000
2024-10-31	0.400	0.410	0.380	0.380	0.380	10,575,000
2024-10-30	0.465	0.470	0.395	0.400	0.400	10,880,000
2024-10-29	0.460	0.480	0.445	0.460	0.460	11,520,000
2024-10-28	0.390	0.465	0.390	0.460	0.460	17,532,500
2024-10-25	0.380	0.405	0.375	0.395	0.395	10,430,000
2024-10-24	0.365	0.380	0.365	0.375	0.375	5,450,000
2024-10-23	0.375	0.380	0.360	0.360	0.360	5,650,000
2024-10-22	0.365	0.390	0.360	0.375	0.375	13,510,000
2024-10-21	0.355	0.370	0.355	0.365	0.365	5,780,000
2024-10-18	0.380	0.385	0.355	0.360	0.360	5,980,000
2024-10-17	0.375	0.390	0.365	0.380	0.380	6,940,000
2024-10-16	0.390	0.395	0.375	0.375	0.375	9,410,000
2024-10-15	0.385	0.395	0.355	0.370	0.370	5,430,000
2024-10-14	0.410	0.430	0.350	0.380	0.380	6,085,000
2024-10-10	0.370	0.420	0.330	0.415	0.415	11,700,000
2024-10-09	0.295	0.395	0.285	0.350	0.350	8,765,000
2024-10-08	0.300	0.315	0.290	0.295	0.295	7,850,000
2024-10-07	0.315	0.330	0.290	0.290	0.290	6,310,000
2024-10-04	0.275	0.320	0.275	0.310	0.310	13,580,000
2024-10-03	0.270	0.275	0.260	0.275	0.275	10,251,250
2024-10-02	0.285	0.290	0.275	0.275	0.275	14,960,000
2024-09-30	0.265	0.295	0.255	0.285	0.285	18,175,000
2024-09-27	0.245	0.260	0.245	0.260	0.260	13,820,000
2024-09-26	0.290	0.290	0.249	0.249	0.249	8,300,000
2024-09-25	0.305	0.330	0.280	0.285	0.285	12,400,000
2024-09-24	0.275	0.305	0.255	0.300	0.300	14,685,250
2024-09-23	0.247	0.285	0.242	0.280	0.280	16,740,000
2024-09-20	0.247	0.260	0.245	0.248	0.248	10,100,000
2024-09-19	0.245	0.250	0.237	0.250	0.250	10,270,000
2024-09-17	0.239	0.247	0.236	0.246	0.246	9,455,000
2024-09-16	0.245	0.245	0.235	0.243	0.243	8,300,000
2024-09-13	0.250	0.250	0.245	0.249	0.249	9,810,000
2024-09-12	0.229	0.250	0.227	0.250	0.250	8,812,500
2024-09-11	0.235	0.235	0.210	0.233	0.233	6,490,000
2024-09-10	0.265	0.265	0.210	0.243	0.243	18,438,900
2024-09-09	0.255	0.300	0.209	0.295	0.295	11,850,000
2024-09-05	0.270	0.270	0.255	0.255	0.255	7,875,000
2024-09-04	0.275	0.285	0.270	0.275	0.275	8,305,000
2024-09-03	0.275	0.285	0.265	0.280	0.280	8,815,000
2024-09-02	0.285	0.295	0.275	0.280	0.280	7,500,000
2024-08-30	0.295	0.300	0.275	0.290	0.290	7,195,000
2024-08-29	0.320	0.340	0.280	0.300	0.300	6,660,000
2024-08-28	0.290	0.345	0.285	0.325	0.325	4,280,000
2024-08-27	0.250	0.295	0.249	0.295	0.295	5,746,000
2024-08-26	0.249	0.255	0.245	0.249	0.249	4,525,000
2024-08-23	0.241	0.250	0.241	0.250	0.250	4,415,000
2024-08-22	0.250	0.250	0.243	0.248	0.248	4,605,000
2024-08-21	0.255	0.275	0.250	0.250	0.250	6,000,000
2024-08-20	0.255	0.255	0.245	0.250	0.250	4,310,000
2024-08-19	0.255	0.255	0.250	0.255	0.255	4,005,000
2024-08-16	0.260	0.260	0.249	0.260	0.260	4,845,000
2024-08-15	0.247	0.260	0.243	0.255	0.255	3,965,000
2024-08-14	0.246	0.246	0.241	0.244	0.244	4,610,000
2024-08-13	0.255	0.255	0.248	0.250	0.250	4,025,000
2024-08-12	0.260	0.270	0.250	0.260	0.260	3,910,000
2024-08-09	0.265	0.270	0.255	0.260	0.260	4,075,000
2024-08-08	0.255	0.260	0.250	0.260	0.260	4,215,000

← NewerPage 9 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.