Recent Quotes (30 days)

You have no recent quotes
chg | %

Bonso Electronics International Inc. historical prices

   Watch this stock

Historical chart

    2.45 
    2.04 
    1.64 
 Nov 1, 2013 Oct 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 30, 2014 1.66 1.66 1.61 1.61 2,839
Oct 29, 2014 1.61 1.62 1.60 1.60 800
Oct 24, 2014 1.54 1.61 1.47 1.47 3,200
Oct 23, 2014 1.49 1.57 1.43 1.45 1,070
Oct 21, 2014 1.46 1.59 1.43 1.49 6,995
Oct 20, 2014 1.54 1.58 1.54 1.58 1,790
Oct 17, 2014 1.51 1.53 1.39 1.53 6,400
Oct 16, 2014 1.42 1.53 1.42 1.49 1,379
Oct 15, 2014 1.49 1.53 1.49 1.51 1,924
Oct 14, 2014 1.40 1.50 1.39 1.50 1,842
Oct 13, 2014 1.33 1.54 1.33 1.53 3,850
Oct 10, 2014 1.43 1.44 1.36 1.44 3,949
Oct 9, 2014 1.41 1.45 1.41 1.44 4,625
Oct 8, 2014 1.27 1.38 1.27 1.38 2,478
Oct 7, 2014 1.34 1.37 1.29 1.32 5,119
Oct 6, 2014 1.37 1.37 1.30 1.30 230
Oct 3, 2014 1.37 1.38 1.35 1.37 11,800
Oct 2, 2014 1.19 1.35 1.19 1.35 12,099
Oct 1, 2014 1.34 1.35 1.11 1.23 27,180
Sep 30, 2014 1.36 1.36 1.31 1.31 330
Sep 29, 2014 1.37 1.41 1.31 1.39 7,294
Sep 26, 2014 1.48 1.48 1.37 1.44 21,800
Sep 25, 2014 1.37 1.49 1.37 1.49 8,468
Sep 24, 2014 1.46 1.46 1.36 1.42 20,109
Sep 23, 2014 1.52 1.52 1.43 1.45 16,427
Sep 22, 2014 1.54 1.54 1.54 1.54 1,050
Sep 19, 2014 1.51 1.57 1.51 1.54 2,500
Sep 18, 2014 1.51 1.51 1.51 1.51 2,200
Sep 17, 2014 1.65 1.65 1.58 1.58 2,700
Sep 16, 2014 1.59 1.59 1.58 1.58 200