Bonjour Holdings Limited (HKG:0653)
Hong Kong · Delayed Price · Currency is HKD 1.065
-0.015 (-1.39%)
Oct 27, 2026, 11:53 AM HKT
Bonjour Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -1.39% | 320,000 |
| Oct 26, 2026 | 1.16 | 1.20 | 1.05 | 1.08 | 1.08 | -1.82% | 230,000 |
| Oct 23, 2026 | 1.10 | 1.20 | 1.06 | 1.10 | 1.10 | - | 748,070 |
| Oct 22, 2026 | 1.27 | 1.39 | 1.10 | 1.10 | 1.10 | -13.73% | 740,133 |
| Oct 21, 2026 | 1.32 | 1.32 | 1.22 | 1.28 | 1.28 | 2.82% | 75,066 |
| Oct 20, 2026 | 1.43 | 1.42 | 1.24 | 1.24 | 1.24 | -11.43% | 462,400 |
| Oct 16, 2026 | 1.36 | 1.46 | 1.36 | 1.40 | 1.40 | 2.94% | 30,000 |
| Oct 15, 2026 | 1.65 | 1.65 | 1.36 | 1.36 | 1.36 | -5.56% | 40,011 |
| Oct 14, 2026 | 1.75 | 1.75 | 1.40 | 1.44 | 1.44 | -7.10% | 577,418 |
| Oct 13, 2026 | 1.52 | 1.75 | 1.52 | 1.55 | 1.55 | - | 144,011 |
| Oct 12, 2026 | 1.80 | 1.80 | 1.55 | 1.55 | 1.55 | -2.52% | 373,626 |
| Oct 9, 2026 | 1.68 | 1.74 | 1.57 | 1.59 | 1.59 | -5.36% | 536,566 |
| Oct 8, 2026 | 1.64 | 1.68 | 1.55 | 1.68 | 1.68 | 5.00% | 626,800 |
| Oct 7, 2026 | 1.98 | 1.98 | 1.60 | 1.60 | 1.60 | -19.19% | 871,973 |
| Oct 6, 2026 | 2.10 | 2.30 | 1.80 | 1.98 | 1.98 | -5.71% | 421,156 |
| Oct 5, 2026 | 1.46 | 2.20 | 1.35 | 2.10 | 2.10 | 43.84% | 542,095 |
| Oct 2, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.55% | 10,776 |
| Sep 30, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 95 |
| Sep 29, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 11.46% | - |
| Sep 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -7.66% | - |
| Sep 25, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -8.05% | - |
| Sep 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -5.70% | - |
| Sep 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -3.36% | - |
| Sep 22, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.31% | - |
| Sep 21, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -7.91% | - |
| Sep 18, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -11.06% | - |
| Sep 17, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -5.69% | - |
| Sep 16, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.11 | 0.48% | - |
| Sep 15, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -5.83% | - |
| Sep 11, 2026 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | 6.19% | - |
| Sep 10, 2026 | 2.37 | 2.37 | 1.98 | 2.10 | 2.10 | -11.39% | 967,529 |
| Sep 9, 2026 | 2.10 | 2.58 | 2.01 | 2.37 | 2.37 | 6.76% | 1,507,379 |
| Sep 8, 2026 | 2.34 | 2.37 | 2.04 | 2.22 | 2.22 | - | 1,313,839 |
| Sep 7, 2026 | 2.04 | 2.40 | 2.01 | 2.22 | 2.22 | 8.82% | 2,895,231 |
| Sep 4, 2026 | 1.92 | 2.04 | 1.80 | 2.04 | 2.04 | 7.94% | 1,695,806 |
| Sep 3, 2026 | 1.80 | 1.92 | 1.71 | 1.89 | 1.89 | 5.00% | 1,204,133 |
| Sep 2, 2026 | 1.29 | 2.01 | 1.23 | 1.80 | 1.80 | 36.36% | 1,878,416 |
| Sep 1, 2026 | 1.29 | 1.32 | 1.17 | 1.32 | 1.32 | 2.33% | 124,199 |
| Aug 31, 2026 | 1.29 | 1.35 | 1.20 | 1.29 | 1.29 | - | 235,999 |
| Aug 28, 2026 | 1.23 | 1.29 | 1.23 | 1.29 | 1.29 | 2.38% | 100,933 |
| Aug 27, 2026 | 1.29 | 1.35 | 1.23 | 1.26 | 1.26 | -2.33% | 112,033 |
| Aug 26, 2026 | 1.29 | 1.29 | 1.23 | 1.29 | 1.29 | -2.27% | 47,599 |
| Aug 25, 2026 | 1.47 | 1.47 | 1.23 | 1.32 | 1.32 | 2.33% | 96,799 |
| Aug 24, 2026 | 1.29 | 1.29 | 1.23 | 1.29 | 1.29 | -2.27% | 67,393 |
| Aug 21, 2026 | 1.32 | 1.41 | 1.29 | 1.32 | 1.32 | -4.35% | 187,199 |
| Aug 20, 2026 | 1.29 | 1.41 | 1.20 | 1.38 | 1.38 | 4.55% | 196,799 |
| Aug 19, 2026 | 1.20 | 1.56 | 1.14 | 1.32 | 1.32 | - | 536,337 |
| Aug 18, 2026 | 1.32 | 1.38 | 1.26 | 1.32 | 1.32 | - | 215,183 |
| Aug 17, 2026 | 1.26 | 1.44 | 1.23 | 1.32 | 1.32 | 4.76% | 674,399 |
| Aug 14, 2026 | 0.81 | 1.41 | 0.75 | 1.26 | 1.26 | 55.56% | 2,001,449 |