Bonjour Holdings Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.055	0.057	0.052	0.055	1.650	7,452,000
2026-07-24	0.062	0.062	0.056	0.057	1.710	15,060,000
2026-07-23	0.066	0.068	0.059	0.064	1.920	21,564,000
2026-07-22	0.061	0.073	0.061	0.066	1.980	26,448,000
2026-07-21	0.055	0.065	0.055	0.061	1.830	27,456,000
2026-07-20	0.050	0.056	0.050	0.055	1.650	16,877,000
2026-07-17	0.063	0.063	0.046	0.050	1.500	53,472,000
2026-07-16	0.050	0.063	0.049	0.061	1.830	76,897,650
2026-07-15	0.043	0.050	0.042	0.050	1.500	13,332,000
2026-07-14	0.041	0.046	0.039	0.043	1.290	15,858,000
2026-07-13	0.039	0.043	0.036	0.042	1.260	10,010,330
2026-07-10	0.040	0.040	0.037	0.039	1.170	2,369,000
2026-07-09	0.040	0.043	0.038	0.042	1.260	4,212,000
2026-07-08	0.038	0.046	0.037	0.042	1.260	24,595,100
2026-07-07	0.043	0.048	0.035	0.039	1.170	45,384,000
2026-07-06	0.050	0.054	0.041	0.043	1.290	64,008,000
2026-07-03	0.025	0.058	0.025	0.049	1.470	261,672,900
2026-07-02	0.017	0.024	0.016	0.023	0.690	31,128,000
2026-06-30	0.018	0.019	0.015	0.016	0.480	50,832,000
2026-06-29	0.014	0.019	0.014	0.017	0.510	84,286,310
2026-06-26	0.016	0.016	0.014	0.014	0.420	11,592,000
2026-06-25	0.017	0.017	0.015	0.016	0.480	15,168,110
2026-06-24	0.020	0.020	0.017	0.019	0.570	14,640,000
2026-06-23	0.020	0.021	0.016	0.021	0.630	26,308,100
2026-06-22	0.019	0.021	0.018	0.021	0.630	5,256,000
2026-06-18	0.024	0.024	0.019	0.019	0.570	20,167,000
2026-06-17	0.025	0.025	0.024	0.024	0.720	6,228,000
2026-06-16	0.025	0.026	0.024	0.026	0.780	6,059,400
2026-06-15	0.027	0.028	0.026	0.027	0.810	9,420,000
2026-06-12	0.026	0.028	0.026	0.027	0.810	16,466,310
2026-06-11	0.026	0.029	0.026	0.027	0.810	16,368,000
2026-06-10	0.028	0.029	0.026	0.026	0.780	10,044,000
2026-06-09	0.028	0.030	0.028	0.029	0.870	3,900,000
2026-06-08	0.031	0.033	0.028	0.029	0.870	25,829,000
2026-06-05	0.035	0.035	0.031	0.034	1.020	14,928,000
2026-06-04	0.039	0.039	0.034	0.035	1.050	11,978,050
2026-06-03	0.038	0.038	0.036	0.037	1.110	24,144,000
2026-06-02	0.040	0.040	0.037	0.038	1.140	6,440,020
2026-06-01	0.038	0.039	0.038	0.038	1.140	1,548,000
2026-05-29	0.040	0.040	0.038	0.038	1.140	7,416,000
2026-05-28	0.041	0.042	0.039	0.040	1.200	19,333,650
2026-05-27	0.042	0.043	0.040	0.041	1.230	2,246,970
2026-05-26	0.046	0.046	0.042	0.042	1.260	42,313,000
2026-05-22	0.043	0.047	0.042	0.046	1.380	16,587,000
2026-05-21	0.043	0.050	0.042	0.044	1.320	41,916,000
2026-05-20	0.046	0.049	0.042	0.044	1.320	41,760,000
2026-05-19	0.048	0.051	0.045	0.047	1.410	44,124,000
2026-05-18	0.051	0.052	0.047	0.048	1.440	13,392,550
2026-05-15	0.055	0.056	0.047	0.050	1.500	69,653,000
2026-05-14	0.061	0.064	0.055	0.055	1.650	51,442,200
2026-05-13	0.066	0.070	0.059	0.063	1.890	46,548,000
2026-05-12	0.069	0.070	0.064	0.066	1.980	13,174,000
2026-05-11	0.076	0.076	0.068	0.069	2.070	17,005,000
2026-05-08	0.071	0.076	0.071	0.076	2.280	4,189,500
2026-05-07	0.073	0.074	0.071	0.073	2.190	3,114,600
2026-05-06	0.072	0.076	0.072	0.075	2.250	2,400,000
2026-05-05	0.073	0.076	0.066	0.072	2.160	7,841,200
2026-05-04	0.076	0.081	0.069	0.076	2.280	11,868,100
2026-04-30	0.076	0.083	0.075	0.076	2.280	10,217,000
2026-04-29	0.083	0.083	0.075	0.076	2.280	3,289,550

← NewerPage 2 of 5 · 245 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.