Recent Quotes (30 days)

You have no recent quotes
chg | %

Bonso Electronics International Inc. historical prices

   Watch this stock

Historical chart

    2.45 
    2.08 
    1.72 
 Jul 30, 2013 Jul 25, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2014 1.80 1.86 1.71 1.85 6,051
Jul 24, 2014 1.86 1.86 1.74 1.85 5,600
Jul 23, 2014 1.92 1.96 1.86 1.87 16,112
Jul 22, 2014 1.89 1.96 1.85 1.91 41,367
Jul 21, 2014 1.90 1.98 1.77 1.84 87,005
Jul 18, 2014 1.81 1.98 1.78 1.92 48,284
Jul 17, 2014 1.92 1.95 1.72 1.81 59,883
Jul 16, 2014 1.93 1.94 1.85 1.89 8,572
Jul 15, 2014 1.94 1.97 1.93 1.94 4,636
Jul 14, 2014 1.99 1.99 1.92 1.92 5,830
Jul 11, 2014 1.91 1.96 1.87 1.95 25,642
Jul 10, 2014 1.87 1.94 1.77 1.94 700
Jul 9, 2014 1.95 1.95 1.87 1.87 700
Jul 8, 2014 1.87 1.95 1.87 1.95 775
Jul 7, 2014 1.99 1.99 1.81 1.96 7,412
Jul 3, 2014 1.99 1.99 1.99 1.99 202
Jul 2, 2014 1.99 1.99 1.99 1.99 3,500
Jul 1, 2014 2.01 2.02 2.00 2.02 2,930
Jun 30, 2014 1.88 2.06 1.88 2.06 615
Jun 27, 2014 1.97 1.98 1.94 1.94 1,878
Jun 26, 2014 1.98 2.10 1.91 2.05 19,179
Jun 25, 2014 1.97 2.00 1.82 1.99 11,630
Jun 24, 2014 1.87 2.00 1.85 1.99 8,385
Jun 23, 2014 1.98 1.98 1.69 1.84 3,150
Jun 20, 2014 1.90 1.90 1.76 1.89 1,250
Jun 19, 2014 1.64 1.77 1.64 1.77 28,579
Jun 17, 2014 1.65 1.65 1.65 1.65 100
Jun 16, 2014 1.60 1.60 1.55 1.60 8,751
Jun 13, 2014 1.50 1.61 1.49 1.49 13,492
Jun 12, 2014 1.49 1.49 1.45 1.49 11,173