Bonso Electronics International Inc (PK) (BNSOF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.93 | 300 | 0.31 | 1.24 | 0.31 | 400 | 1.24 | CS |
| 4 | 1.03 | 490.476190476 | 0.21 | 1.5 | 0.21 | 2238 | 1.43726542 | CS |
| 12 | 0.13 | 11.7117117117 | 1.11 | 1.6 | 0.1 | 3757 | 0.80263507 | CS |
| 26 | -0.33 | -21.0191082803 | 1.57 | 1.99 | 0.1 | 2408 | 1.10117748 | CS |
| 52 | -0.84 | -40.3846153846 | 2.08 | 2.7 | 0.0003 | 2318 | 1.72277007 | CS |
| 156 | 0.24 | 24 | 1 | 2.7 | 0.0003 | 3655 | 1.54133288 | CS |
| 260 | 0.24 | 24 | 1 | 2.7 | 0.0003 | 3655 | 1.54133288 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721165340 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1721078940 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1720819740 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1720733340 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1720646940 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1720560540 | 1.24 | 0 | 0.00 | 0.31 | 1.24 | 0.31 | 400 |
| 1720473780 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1720214580 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1720041780 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1719955380 | 1.24 | 0 | 0.00 | 1.24 | 1.24 | 1.24 | 0 |
| 1719868980 | 1.24 | -0.26 | -17.33 | 0.3 | 1.24 | 0.3 | 1760 |
| 1719610080 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1719523680 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1719437280 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1719350880 | 1.5 | 0 | 0.00 | 0.27 | 1.5 | 0.27 | 1302 |
| 1719264240 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1719005040 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1718918640 | 1.5 | 0.02 | 1.35 | 0.21 | 1.5 | 0.21 | 5490 |
| 1718745780 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1718659380 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1718400180 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1718313780 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1718227380 | 1.48 | -0.02 | -1.33 | 1.5 | 1.5 | 1.48 | 1042 |
| 1718141280 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1718054880 | 1.5 | 0 | 0.00 | 0.51 | 1.5 | 0.42 | 11267 |
| 1717795800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1717709400 | 1.5 | 0 | 0.00 | 1.1 | 1.5 | 1.1 | 1684 |
| 1717622460 | 1.5 | 0.36 | 31.58 | 1 | 1.5 | 1 | 1600 |
| 1717536540 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1717450140 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1717190940 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 100 |
| 1717104540 | 1.1399999 | 0 | 0.00 | 1 | 1.1399999 | 1 | 1472 |
| 1717018140 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1716931740 | 1.1399999 | 0 | 0.00 | 1.15 | 1.3 | 0.39 | 3200 |
| 1716585600 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1716499200 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1716412800 | 1.1399999 | -0.01 | -0.87 | 1.1399999 | 1.1399999 | 1.1399999 | 500 |
| 1716326940 | 1.15 | 0.01 | 0.88 | 0.34 | 1.15 | 0.34 | 558 |
| 1716240000 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1715980800 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1715894400 | 1.1399999 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.1399999 | 0 |
| 1715808000 | 1.1399999 | 1.04 | 1,040.00 | 1.2 | 1.2 | 1.1399999 | 756 |
| 1715722140 | 0.1 | -1.2 | -92.31 | 0.86 | 1.2 | 0.1 | 32138 |
| 1715635200 | 1.3 | -0.2 | -13.33 | 1.1399999 | 1.3 | 1 | 5339 |
| 1715376000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1715289600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1715203200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1715116800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1715030400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1714771200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1714684800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1714598400 | 1.5 | 0.36 | 31.58 | 1.5 | 1.5 | 1.5 | 210 |
| 1714512600 | 1.1399999 | -0.24 | -17.39 | 1.15 | 1.6 | 1.1399999 | 1950 |
| 1714425720 | 1.3799999 | -0.1 | -6.76 | 1.11 | 1.3799999 | 1.11 | 623 |
| 1714166940 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1714080540 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1713994140 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1713907740 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1713821340 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1713562140 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1713475740 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
| 1713389340 | 1.48 | 0 | 0.00 | 1.48 | 1.48 | 1.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
