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 
 Sep 17, 2013 Sep 15, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 15, 2014 1.55 1.65 1.55 1.65 1,950
Sep 12, 2014 1.78 1.90 1.53 1.57 119,477
Sep 11, 2014 1.54 1.98 1.54 1.64 118,893
Sep 10, 2014 1.58 1.58 1.48 1.58 29,783
Sep 9, 2014 1.60 1.60 1.55 1.55 2,319
Sep 5, 2014 1.60 1.65 1.60 1.64 6,774
Sep 4, 2014 1.71 1.71 1.58 1.65 16,206
Sep 3, 2014 1.65 1.90 1.65 1.73 40,667
Sep 2, 2014 1.59 1.68 1.58 1.66 22,270
Aug 29, 2014 1.60 1.62 1.57 1.58 3,116
Aug 28, 2014 1.66 1.66 1.63 1.63 8,451
Aug 27, 2014 1.66 1.73 1.66 1.73 2,400
Aug 26, 2014 1.75 1.82 1.61 1.66 10,400
Aug 25, 2014 1.71 1.79 1.71 1.79 11,008
Aug 22, 2014 1.74 1.79 1.72 1.76 18,013
Aug 21, 2014 1.85 1.85 1.73 1.78 1,800
Aug 20, 2014 1.80 1.89 1.70 1.71 38,790
Aug 19, 2014 1.81 1.89 1.80 1.80 48,737
Aug 18, 2014 1.63 1.89 1.63 1.78 71,623
Aug 15, 2014 1.65 1.71 1.64 1.70 9,600
Aug 14, 2014 1.67 1.76 1.63 1.68 46,116
Aug 13, 2014 1.69 1.74 1.63 1.66 17,279
Aug 12, 2014 1.63 1.70 1.63 1.68 9,625
Aug 11, 2014 1.62 1.71 1.59 1.66 10,938
Aug 8, 2014 1.60 1.73 1.59 1.63 12,695
Aug 7, 2014 1.68 1.68 1.67 1.68 1,670
Aug 5, 2014 1.57 1.70 1.57 1.70 1,750
Aug 4, 2014 1.57 1.72 1.57 1.64 1,373
Aug 1, 2014 1.64 1.71 1.63 1.71 9,493
Jul 31, 2014 1.68 1.68 1.55 1.64 5,650