Bonny International Holding Limited (HKG:1906)
Hong Kong
· Delayed Price · Currency is HKD 0.570
+0.020 (3.64%)
Mar 10, 2026, 2:08 PM HKT
HKG:1906 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.56 | 0.57 | 0.56 | 0.57 | - | 3.64% | 930,000 |
| Mar 9, 2026 | 0.54 | 0.57 | 0.54 | 0.55 | 0.55 | - | 2,050,000 |
| Mar 6, 2026 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 2,430,000 |
| Mar 5, 2026 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 1.89% | 2,370,000 |
| Mar 4, 2026 | 0.55 | 0.56 | 0.53 | 0.53 | 0.53 | -3.64% | 2,800,000 |
| Mar 3, 2026 | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | -1.79% | 3,420,000 |
| Mar 2, 2026 | 0.57 | 0.59 | 0.54 | 0.56 | 0.56 | -3.45% | 2,850,000 |
| Feb 27, 2026 | 0.58 | 0.60 | 0.58 | 0.58 | 0.58 | - | 2,270,000 |
| Feb 26, 2026 | 0.59 | 0.61 | 0.58 | 0.58 | 0.58 | -1.69% | 3,380,000 |
| Feb 25, 2026 | 0.59 | 0.61 | 0.59 | 0.59 | 0.59 | - | 3,120,000 |
| Feb 24, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | 3.51% | 1,540,000 |
| Feb 23, 2026 | 0.61 | 0.63 | 0.57 | 0.57 | 0.57 | -6.56% | 2,680,000 |
| Feb 20, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | - | 3,210,000 |
| Feb 16, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | 5.17% | 2,830,000 |
| Feb 13, 2026 | 0.58 | 0.61 | 0.58 | 0.58 | 0.58 | -1.69% | 3,700,000 |
| Feb 12, 2026 | 0.60 | 0.60 | 0.58 | 0.59 | 0.59 | - | 3,570,000 |
| Feb 11, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 3,650,000 |
| Feb 10, 2026 | 0.61 | 0.62 | 0.59 | 0.59 | 0.59 | - | 5,480,000 |
| Feb 9, 2026 | 0.57 | 0.61 | 0.57 | 0.59 | 0.59 | 5.36% | 12,070,000 |
| Feb 6, 2026 | 0.57 | 0.61 | 0.55 | 0.56 | 0.56 | -1.75% | 12,800,000 |
| Feb 5, 2026 | 0.57 | 0.61 | 0.57 | 0.57 | 0.57 | -1.72% | 7,790,000 |
| Feb 4, 2026 | 0.54 | 0.59 | 0.54 | 0.58 | 0.58 | 7.41% | 9,810,000 |
| Feb 3, 2026 | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -6.90% | 7,150,000 |
| Feb 2, 2026 | 0.56 | 0.59 | 0.54 | 0.58 | 0.58 | 1.75% | 7,630,000 |
| Jan 30, 2026 | 0.53 | 0.57 | 0.52 | 0.57 | 0.57 | 5.56% | 7,450,000 |
| Jan 29, 2026 | 0.52 | 0.54 | 0.51 | 0.54 | 0.54 | 3.85% | 7,720,000 |
| Jan 28, 2026 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -3.70% | 7,540,000 |
| Jan 27, 2026 | 0.49 | 0.54 | 0.49 | 0.54 | 0.54 | 5.88% | 4,220,000 |
| Jan 26, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 3.03% | 3,120,000 |
| Jan 23, 2026 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 4,060,000 |
| Jan 22, 2026 | 0.50 | 0.53 | 0.49 | 0.50 | 0.50 | 1.01% | 4,790,000 |
| Jan 21, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | -1.00% | 4,980,000 |
| Jan 20, 2026 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 5.26% | 4,700,000 |
| Jan 19, 2026 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | -6.86% | 2,100,000 |
| Jan 16, 2026 | 0.48 | 0.52 | 0.48 | 0.51 | 0.51 | 8.51% | 6,700,000 |
| Jan 15, 2026 | 0.47 | 0.48 | 0.44 | 0.47 | 0.47 | 6.82% | 2,710,000 |
| Jan 14, 2026 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 1.15% | 2,730,000 |
| Jan 13, 2026 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 1.16% | 3,030,000 |
| Jan 12, 2026 | 0.45 | 0.45 | 0.43 | 0.43 | 0.43 | -2.27% | 2,520,000 |
| Jan 9, 2026 | 0.43 | 0.44 | 0.42 | 0.44 | 0.44 | 2.33% | 2,490,000 |
| Jan 8, 2026 | 0.43 | 0.43 | 0.42 | 0.43 | 0.43 | -1.15% | 2,780,000 |
| Jan 7, 2026 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -3.33% | 2,350,000 |
| Jan 6, 2026 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 2.27% | 2,570,000 |
| Jan 5, 2026 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -8.33% | 4,320,000 |
| Jan 2, 2026 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 2.13% | 3,340,000 |
| Dec 31, 2025 | 0.46 | 0.47 | 0.45 | 0.47 | 0.47 | 2.17% | 2,330,000 |
| Dec 30, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -2.13% | 1,880,000 |
| Dec 29, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -5.05% | 1,950,000 |
| Dec 24, 2025 | 0.49 | 0.50 | 0.47 | 0.50 | 0.50 | -2.94% | 2,390,000 |
| Dec 23, 2025 | 0.49 | 0.52 | 0.48 | 0.51 | 0.51 | 4.08% | 5,930,000 |
| Dec 22, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | -2.00% | 5,440,000 |
| Dec 19, 2025 | 0.50 | 0.51 | 0.50 | 0.50 | 0.50 | -1.96% | 4,320,000 |
| Dec 18, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -1.92% | 3,940,000 |
| Dec 17, 2025 | 0.50 | 0.52 | 0.49 | 0.52 | 0.52 | 4.00% | 4,360,000 |
| Dec 16, 2025 | 0.50 | 0.52 | 0.49 | 0.50 | 0.50 | -1.96% | 7,940,000 |
| Dec 15, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | - | 6,205,000 |
| Dec 12, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 2.00% | 6,730,000 |
| Dec 11, 2025 | 0.55 | 0.58 | 0.48 | 0.50 | 0.50 | -9.09% | 8,280,000 |
| Dec 10, 2025 | 0.53 | 0.57 | 0.51 | 0.55 | 0.55 | 7.84% | 8,820,000 |
| Dec 9, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 6,740,000 |
| Dec 8, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | 1.96% | 4,690,000 |
| Dec 5, 2025 | 0.51 | 0.53 | 0.50 | 0.51 | 0.51 | -1.92% | 10,070,000 |
| Dec 4, 2025 | 0.50 | 0.52 | 0.48 | 0.52 | 0.52 | 4.00% | 10,680,000 |
| Dec 3, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -1.96% | 5,410,000 |
| Dec 2, 2025 | 0.52 | 0.53 | 0.50 | 0.51 | 0.51 | -1.92% | 3,030,000 |
| Dec 1, 2025 | 0.53 | 0.54 | 0.52 | 0.52 | 0.52 | -1.89% | 3,040,000 |
| Nov 28, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -1.85% | 3,530,000 |
| Nov 27, 2025 | 0.52 | 0.55 | 0.52 | 0.54 | 0.54 | 1.89% | 5,650,000 |
| Nov 26, 2025 | 0.53 | 0.55 | 0.52 | 0.53 | 0.53 | -1.85% | 4,160,000 |
| Nov 25, 2025 | 0.54 | 0.58 | 0.53 | 0.54 | 0.54 | -1.82% | 11,320,000 |
| Nov 24, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | 1.85% | 8,720,000 |
| Nov 21, 2025 | 0.53 | 0.56 | 0.52 | 0.54 | 0.54 | - | 8,100,000 |
| Nov 20, 2025 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 1.89% | 7,855,000 |
| Nov 19, 2025 | 0.55 | 0.58 | 0.50 | 0.53 | 0.53 | -7.02% | 10,770,000 |
| Nov 18, 2025 | 0.51 | 0.62 | 0.51 | 0.57 | 0.57 | 11.76% | 19,195,000 |
| Nov 17, 2025 | 0.54 | 0.55 | 0.50 | 0.51 | 0.51 | -5.56% | 6,700,000 |
| Nov 14, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | - | 5,250,000 |
| Nov 13, 2025 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -3.57% | 6,310,000 |
| Nov 12, 2025 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 6,090,000 |
| Nov 11, 2025 | 0.56 | 0.58 | 0.54 | 0.58 | 0.58 | 5.45% | 10,020,000 |
| Nov 10, 2025 | 0.56 | 0.58 | 0.55 | 0.55 | 0.55 | -3.51% | 6,020,000 |
| Nov 7, 2025 | 0.57 | 0.58 | 0.56 | 0.57 | 0.57 | -1.72% | 4,340,000 |
| Nov 6, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | - | 4,410,000 |
| Nov 5, 2025 | 0.53 | 0.58 | 0.53 | 0.58 | 0.58 | 5.45% | 4,670,000 |
| Nov 4, 2025 | 0.52 | 0.57 | 0.52 | 0.55 | 0.55 | 7.84% | 8,460,000 |
| Nov 3, 2025 | 0.54 | 0.55 | 0.51 | 0.51 | 0.51 | -5.56% | 6,020,000 |
| Oct 31, 2025 | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | -1.82% | 6,300,000 |
| Oct 30, 2025 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -3.51% | 6,330,000 |
| Oct 28, 2025 | 0.57 | 0.59 | 0.56 | 0.57 | 0.57 | -1.72% | 9,110,000 |
| Oct 27, 2025 | 0.58 | 0.59 | 0.56 | 0.58 | 0.58 | 1.75% | 8,560,000 |
| Oct 24, 2025 | 0.56 | 0.61 | 0.55 | 0.57 | 0.57 | 1.79% | 6,440,000 |
| Oct 23, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | - | 4,990,000 |
| Oct 22, 2025 | 0.56 | 0.58 | 0.55 | 0.56 | 0.56 | - | 5,770,000 |
| Oct 21, 2025 | 0.54 | 0.57 | 0.53 | 0.56 | 0.56 | - | 5,720,000 |
| Oct 20, 2025 | 0.57 | 0.59 | 0.55 | 0.56 | 0.56 | - | 5,590,000 |
| Oct 17, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 5.66% | 8,640,000 |
| Oct 16, 2025 | 0.54 | 0.56 | 0.53 | 0.53 | 0.53 | -3.64% | 6,160,000 |
| Oct 15, 2025 | 0.53 | 0.59 | 0.53 | 0.55 | 0.55 | 1.85% | 6,430,000 |
| Oct 14, 2025 | 0.50 | 0.54 | 0.50 | 0.54 | 0.54 | 5.88% | 4,060,000 |
| Oct 13, 2025 | 0.46 | 0.54 | 0.46 | 0.51 | 0.51 | 4.08% | 8,390,000 |