Bonjour Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.011	0.012	0.010	0.012	5.763	26,114,000
2024-08-08	0.011	0.012	0.010	0.012	5.763	70,196,000
2024-08-07	0.013	0.013	0.011	0.012	5.763	51,742,000
2024-08-06	0.012	0.013	0.011	0.013	6.243	14,999,000
2024-08-05	0.013	0.014	0.012	0.013	6.243	19,784,801
2024-08-02	0.014	0.014	0.013	0.014	6.723	26,092,001
2024-08-01	0.015	0.015	0.014	0.015	7.203	2,792,000
2024-07-31	0.015	0.015	0.014	0.015	7.203	5,331,600
2024-07-30	0.015	0.015	0.015	0.015	7.203	23,030,000
2024-07-29	0.015	0.016	0.015	0.015	7.203	19,740,001
2024-07-26	0.016	0.017	0.015	0.016	7.683	80,714,001
2024-07-25	0.016	0.017	0.015	0.015	7.203	70,818,000
2024-07-24	0.016	0.017	0.016	0.017	8.166	9,427,801
2024-07-23	0.016	0.017	0.016	0.016	7.683	5,258,001
2024-07-22	0.016	0.017	0.015	0.017	8.166	36,800,000
2024-07-19	0.017	0.017	0.016	0.016	7.683	7,413,000
2024-07-18	0.016	0.018	0.015	0.018	8.646	16,336,000
2024-07-17	0.017	0.017	0.016	0.017	8.166	11,942,000
2024-07-16	0.017	0.018	0.017	0.018	8.646	48,494,000
2024-07-15	0.016	0.017	0.016	0.017	8.166	8,763,000
2024-07-12	0.016	0.017	0.015	0.017	8.166	46,623,000
2024-07-11	0.019	0.019	0.016	0.017	8.166	80,648,000
2024-07-10	0.020	0.022	0.017	0.019	9.126	153,295,000
2024-07-09	0.019	0.019	0.016	0.018	8.646	97,010,000
2024-07-08	0.031	0.032	0.013	0.018	8.646	533,836,000
2024-07-05	0.028	0.032	0.027	0.031	14.889	66,392,000
2024-07-04	0.040	0.040	0.027	0.027	12.966	116,398,000
2024-07-03	0.039	0.044	0.039	0.042	20.172	11,508,000
2024-07-02	0.045	0.047	0.038	0.038	18.249	29,828,000
2024-06-28	0.044	0.045	0.043	0.045	21.612	19,598,000
2024-06-27	0.043	0.048	0.043	0.043	20.652	12,460,000
2024-06-26	0.046	0.047	0.043	0.046	22.092	29,705,600
2024-06-25	0.045	0.047	0.035	0.047	22.572	45,284,000
2024-06-24	0.044	0.047	0.043	0.045	21.612	11,187,000
2024-06-21	0.044	0.048	0.042	0.047	22.572	12,336,000
2024-06-20	0.042	0.045	0.042	0.044	21.132	154,000
2024-06-19	0.044	0.046	0.043	0.044	21.132	258,000
2024-06-18	0.044	0.044	0.044	0.044	21.132	0
2024-06-17	0.044	0.045	0.041	0.045	21.612	12,574,000
2024-06-14	0.044	0.044	0.042	0.042	20.172	3,570,000
2024-06-13	0.042	0.045	0.042	0.045	21.612	1,176,000
2024-06-12	0.042	0.045	0.042	0.045	21.612	1,333,000
2024-06-11	0.044	0.046	0.043	0.044	21.132	1,134,000
2024-06-07	0.045	0.046	0.044	0.046	22.092	370,000
2024-06-06	0.046	0.048	0.045	0.048	23.052	814,000
2024-06-05	0.047	0.047	0.045	0.046	22.092	2,022,000
2024-06-04	0.047	0.048	0.045	0.048	23.052	1,326,800
2024-06-03	0.046	0.049	0.045	0.047	22.572	1,829,400
2024-05-31	0.043	0.046	0.043	0.046	22.092	1,884,000
2024-05-30	0.046	0.047	0.042	0.044	21.132	10,238,400
2024-05-29	0.054	0.054	0.045	0.046	22.092	30,930,000
2024-05-28	0.058	0.060	0.055	0.056	26.895	3,170,000
2024-05-27	0.060	0.061	0.057	0.059	28.335	37,234,000
2024-05-24	0.059	0.061	0.059	0.060	28.818	138,000
2024-05-23	0.059	0.061	0.057	0.061	29.298	1,082,000
2024-05-22	0.059	0.060	0.059	0.060	28.818	244,000
2024-05-21	0.059	0.060	0.058	0.059	28.335	14,338,000
2024-05-20	0.062	0.067	0.059	0.061	29.298	16,251,600
2024-05-17	0.058	0.060	0.057	0.060	28.818	6,900,000
2024-05-16	0.063	0.063	0.059	0.060	28.818	3,074,000

← NewerPage 10 of 21 · 1,228 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.