Recent Quotes (30 days)

You have no recent quotes
chg | %

Bonso Electronics International Inc. historical prices

   Watch this stock

Historical chart

    2.52 
    2.03 
    1.54 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 1.42 1.70 1.34 1.42 292,522
Jul 21, 2016 1.37 1.63 1.37 1.42 699,040
Jul 20, 2016 1.34 1.37 1.30 1.30 5,135
Jul 19, 2016 1.35 1.36 1.31 1.32 9,539
Jul 18, 2016 1.40 1.40 1.31 1.34 11,235
Jul 15, 2016 1.39 1.44 1.32 1.34 84,898
Jul 14, 2016 1.39 1.44 1.33 1.38 42,371
Jul 13, 2016 1.37 1.76 1.34 1.40 822,553
Jul 12, 2016 1.40 1.40 1.36 1.37 1,697
Jul 11, 2016 1.41 1.41 1.35 1.41 5,608
Jul 8, 2016 1.35 1.41 1.35 1.36 6,429
Jul 7, 2016 1.36 1.41 1.36 1.36 950
Jul 6, 2016 1.38 1.42 1.32 1.37 21,150
Jul 5, 2016 1.41 1.41 1.35 1.40 12,373
Jul 1, 2016 1.42 1.42 1.37 1.37 10,252
Jun 30, 2016 1.44 1.44 1.36 1.38 20,371
Jun 29, 2016 1.28 1.40 1.28 1.35 137,660
Jun 28, 2016 1.26 1.28 1.24 1.28 85,301
Jun 27, 2016 1.28 1.29 1.23 1.27 16,738
Jun 24, 2016 1.31 1.31 1.24 1.25 25,592
Jun 23, 2016 1.38 1.41 1.30 1.33 9,136
Jun 22, 2016 1.32 1.39 1.28 1.37 36,725
Jun 21, 2016 1.32 1.37 1.32 1.33 15,886
Jun 20, 2016 1.34 1.34 1.32 1.32 1,834
Jun 17, 2016 1.37 1.39 1.31 1.34 2,749
Jun 16, 2016 1.37 1.37 1.32 1.37 4,178
Jun 15, 2016 1.35 1.38 1.33 1.37 8,285
Jun 14, 2016 1.38 1.39 1.34 1.35 12,655
Jun 13, 2016 1.39 1.39 1.35 1.38 13,714
Jun 10, 2016 1.39 1.47 1.35 1.41 73,627