Recent Quotes (30 days)

You have no recent quotes
chg | %

Bonso Electronics International Inc. historical prices

   Watch this stock

Historical chart

    1.83 
    1.62 
    1.41 
 Sep 4, 2014 Sep 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 1, 2015 1.27 1.35 1.27 1.35 2,120
Aug 31, 2015 1.25 1.25 1.25 1.25 266
Aug 28, 2015 1.27 1.33 1.27 1.33 950
Aug 27, 2015 1.31 1.34 1.29 1.34 3,216
Aug 26, 2015 1.33 1.33 1.25 1.25 435
Aug 25, 2015 1.37 1.37 1.32 1.32 1,900
Aug 24, 2015 1.39 1.39 1.22 1.25 14,182
Aug 21, 2015 1.34 1.53 1.32 1.39 6,598
Aug 20, 2015 1.42 1.42 1.37 1.40 4,151
Aug 19, 2015 1.89 1.89 1.35 1.55 62,755
Aug 18, 2015 1.45 1.45 1.34 1.34 10,051
Aug 17, 2015 1.80 1.80 1.35 1.44 96,987
Aug 14, 2015 1.20 1.80 1.20 1.65 115,798
Aug 13, 2015 1.25 1.25 1.20 1.20 5,700
Aug 12, 2015 1.21 1.21 1.20 1.20 6,000
Aug 11, 2015 1.21 1.21 1.21 1.21 101
Aug 10, 2015 1.28 1.28 1.25 1.28 1,900
Aug 7, 2015 1.20 1.27 1.20 1.25 850
Aug 6, 2015 1.23 1.23 1.22 1.22 1,100
Aug 5, 2015 1.29 1.29 1.26 1.26 1,567
Aug 4, 2015 1.21 1.21 1.21 1.21 120
Aug 3, 2015 1.30 1.30 1.21 1.27 9,500
Jul 30, 2015 1.35 1.40 1.34 1.35 6,320
Jul 29, 2015 1.30 1.30 1.24 1.24 2,552
Jul 28, 2015 1.30 1.30 1.30 1.30 100
Jul 27, 2015 1.30 1.30 1.30 1.30 100
Jul 23, 2015 1.31 1.41 1.31 1.41 1,120
Jul 22, 2015 1.41 1.41 1.41 1.41 175
Jul 21, 2015 1.29 1.43 1.29 1.36 8,962
Jul 17, 2015 1.39 1.39 1.39 1.39 200