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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.5	0.52	0.52	0.52	0.48	10.68M
December 03, 2025	0.51	0.5	0.5	0.52	0.5	5.41M
December 02, 2025	0.52	0.51	0.51	0.53	0.5	3.03M
December 01, 2025	0.53	0.52	0.52	0.54	0.52	3.06M
November 28, 2025	0.54	0.53	0.53	0.55	0.53	3.53M
November 27, 2025	0.52	0.54	0.54	0.55	0.52	5.66M
November 26, 2025	0.53	0.53	0.53	0.55	0.52	4.17M
November 25, 2025	0.54	0.54	0.54	0.58	0.53	11.34M
November 24, 2025	0.54	0.55	0.55	0.56	0.54	8.73M
November 21, 2025	0.53	0.54	0.54	0.56	0.52	8.11M
November 20, 2025	0.53	0.54	0.54	0.56	0.53	7.88M
November 19, 2025	0.55	0.53	0.53	0.58	0.5	10.78M
November 18, 2025	0.51	0.57	0.57	0.62	0.51	19.2M
November 17, 2025	0.54	0.51	0.51	0.55	0.5	6.7M
November 14, 2025	0.54	0.54	0.54	0.56	0.53	5.26M
November 13, 2025	0.56	0.54	0.54	0.57	0.54	6.32M
November 12, 2025	0.57	0.56	0.56	0.58	0.56	6.09M
November 11, 2025	0.56	0.58	0.58	0.58	0.54	10.08M
November 10, 2025	0.56	0.55	0.55	0.58	0.55	6.03M
November 07, 2025	0.57	0.57	0.57	0.58	0.56	4.34M
November 06, 2025	0.58	0.58	0.58	0.59	0.56	4.42M
November 05, 2025	0.53	0.58	0.58	0.58	0.53	4.71M
November 04, 2025	0.52	0.55	0.55	0.57	0.52	8.46M
November 03, 2025	0.54	0.51	0.51	0.55	0.51	6.03M
October 31, 2025	0.55	0.54	0.54	0.57	0.54	6.31M
October 30, 2025	0.58	0.55	0.55	0.58	0.55	6.34M
October 28, 2025	0.57	0.57	0.57	0.59	0.56	9.13M
October 27, 2025	0.58	0.58	0.58	0.59	0.56	8.56M
October 24, 2025	0.56	0.57	0.57	0.61	0.55	6.45M
October 23, 2025	0.56	0.56	0.56	0.58	0.55	5.09M
October 22, 2025	0.56	0.56	0.56	0.58	0.55	5.77M
October 21, 2025	0.54	0.56	0.56	0.57	0.53	5.73M
October 20, 2025	0.57	0.56	0.56	0.59	0.55	5.59M
October 17, 2025	0.53	0.56	0.56	0.56	0.53	8.65M
October 16, 2025	0.54	0.53	0.53	0.56	0.53	6.19M
October 15, 2025	0.53	0.55	0.55	0.59	0.53	6.44M
October 14, 2025	0.5	0.54	0.54	0.54	0.5	4.07M
October 13, 2025	0.46	0.51	0.51	0.54	0.46	8.39M
October 10, 2025	0.59	0.49	0.49	0.6	0.49	11.98M
October 09, 2025	0.57	0.6	0.6	0.6	0.57	9.01M
October 08, 2025	0.58	0.59	0.59	0.62	0.57	8.79M
October 06, 2025	0.57	0.58	0.58	0.59	0.55	7.33M
October 03, 2025	0.58	0.57	0.57	0.59	0.57	6.44M
October 02, 2025	0.56	0.59	0.59	0.6	0.56	8.55M
September 30, 2025	0.56	0.56	0.56	0.58	0.55	6.76M
September 29, 2025	0.55	0.58	0.58	0.59	0.55	6.61M
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

Bonny International Holding Limited (1906.HK) HKSE