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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Bonny International Holding Limited (1906.HK) HKSE