Bonny International Holding Limited - 1906.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.56	0.58	0.58	0.61	0.55	10.66M
September 25, 2025	0.49	0.56	0.56	0.56	0.49	8.94M
September 24, 2025	0.47	0.49	0.49	0.51	0.47	4.22M
September 23, 2025	0.48	0.5	0.5	0.5	0.46	9.06M
September 22, 2025	0.47	0.48	0.48	0.5	0.46	5.24M
September 19, 2025	0.47	0.48	0.48	0.5	0.46	6.33M
September 18, 2025	0.46	0.48	0.48	0.48	0.45	4.55M
September 17, 2025	0.43	0.47	0.47	0.47	0.4	9.38M
September 16, 2025	0.35	0.44	0.44	0.45	0.34	14.78M
September 15, 2025	0.36	0.36	0.36	0.37	0.35	3.01M
September 12, 2025	0.37	0.38	0.38	0.38	0.36	2.79M
September 11, 2025	0.37	0.37	0.37	0.38	0.36	2.28M
September 10, 2025	0.39	0.37	0.37	0.39	0.37	3.77M
September 09, 2025	0.39	0.39	0.39	0.4	0.39	3.83M
September 08, 2025	0.39	0.4	0.4	0.4	0.38	2.64M
September 05, 2025	0.37	0.4	0.4	0.4	0.37	3.97M
September 04, 2025	0.38	0.39	0.39	0.39	0.38	4.13M
September 03, 2025	0.35	0.38	0.38	0.39	0.33	2.64M
September 02, 2025	0.36	0.37	0.37	0.37	0.35	3.49M
September 01, 2025	0.32	0.36	0.36	0.37	0.32	4.14M
August 29, 2025	0.31	0.31	0.31	0.32	0.31	2.01M
August 28, 2025	0.31	0.3	0.3	0.31	0.3	3.14M
August 27, 2025	0.29	0.31	0.31	0.31	0.28	3.45M
August 26, 2025	0.32	0.3	0.3	0.34	0.3	2.98M
August 25, 2025	0.31	0.32	0.32	0.32	0.3	3.18M
August 22, 2025	0.3	0.32	0.32	0.32	0.29	2.27M
August 21, 2025	0.29	0.3	0.3	0.31	0.28	3.42M
August 20, 2025	0.29	0.29	0.29	0.29	0.28	3.68M
August 19, 2025	0.29	0.29	0.29	0.29	0.28	1.25M
August 18, 2025	0.31	0.28	0.28	0.31	0.28	3.12M
August 15, 2025	0.28	0.28	0.28	0.3	0.28	890,000
August 14, 2025	0.28	0.29	0.29	0.3	0.28	3.65M
August 13, 2025	0.28	0.28	0.28	0.28	0.28	2.76M
August 12, 2025	0.3	0.28	0.28	0.3	0.27	4.67M
August 11, 2025	0.28	0.28	0.28	0.3	0.27	4.18M
August 08, 2025	0.31	0.3	0.3	0.31	0.29	3.28M
August 07, 2025	0.32	0.3	0.3	0.32	0.29	3.32M
August 06, 2025	0.32	0.31	0.31	0.32	0.31	1.47M
August 05, 2025	0.32	0.31	0.31	0.32	0.31	1.47M
August 04, 2025	0.33	0.31	0.31	0.33	0.31	1.88M
August 01, 2025	0.34	0.33	0.33	0.34	0.32	1.93M
July 31, 2025	0.34	0.34	0.34	0.34	0.33	1.27M
July 30, 2025	0.35	0.34	0.34	0.35	0.34	1.02M
July 29, 2025	0.32	0.35	0.35	0.35	0.32	3.01M
July 28, 2025	0.35	0.33	0.33	0.35	0.32	2.75M
July 25, 2025	0.35	0.35	0.35	0.36	0.35	1.28M
July 24, 2025	0.36	0.36	0.36	0.36	0.35	1.34M
July 23, 2025	0.36	0.36	0.36	0.36	0.35	2.13M
July 22, 2025	0.37	0.35	0.35	0.37	0.35	2.23M
July 21, 2025	0.36	0.36	0.36	0.37	0.36	1.86M
July 18, 2025	0.36	0.37	0.37	0.37	0.36	3.71M
July 17, 2025	0.36	0.36	0.36	0.37	0.36	1.36M
July 16, 2025	0.36	0.36	0.36	0.36	0.36	1.99M
July 15, 2025	0.36	0.37	0.37	0.38	0.35	1.63M
July 14, 2025	0.36	0.36	0.36	0.36	0.35	2.6M
July 11, 2025	0.38	0.36	0.36	0.38	0.36	3.41M
July 10, 2025	0.37	0.37	0.37	0.39	0.36	4.83M
July 09, 2025	0.36	0.36	0.36	0.37	0.36	5.41M
July 08, 2025	0.33	0.36	0.36	0.36	0.33	2.32M
July 07, 2025	0.33	0.34	0.34	0.35	0.33	3.61M

Bonny International Holding Limited (1906.HK) HKSE