Historical Prices for Bonso Electronics Intl (BNSO)

Symbol:

Historical Data for Bonso Electronics International Inc. (BNSO)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	0.90	0.90	0.78	0.78	8,400	-0.14	-15.22%
11/20/08	0.92	1.00	0.92	0.92	9,200	0.04	4.55%
11/19/08	0.95	0.95	0.88	0.88	16,000	-0.05	-5.38%
11/18/08	0.97	0.97	0.93	0.93	3,100	-0.04	-4.12%
11/17/08	0.97	1.04	0.97	0.97	6,500	–	–
11/14/08	0.97	1.02	0.97	0.97	2,100	0.02	2.11%
11/13/08	0.91	0.95	0.91	0.95	3,900	-0.12	-11.21%
11/12/08	1.00	1.07	0.99	1.07	4,800	-0.05	-4.46%
11/11/08	1.10	1.12	1.10	1.12	1,900	0.01	0.90%
11/10/08	1.09	1.1101	1.09	1.11	5,417	-0.03	-2.63%
11/5/08	1.01	1.14	1.00	1.14	7,743	0.04	3.64%
11/4/08	1.0101	1.10	1.00	1.10	8,591	0.07	6.80%
11/3/08	1.15	1.15	1.02	1.03	1,500	-0.02	-1.90%
10/31/08	1.06	1.06	1.02	1.05	5,718	0.06	6.06%
10/30/08	0.95	1.10	0.95	0.99	12,700	0.06	6.45%
10/29/08	0.9601	0.9601	0.93	0.93	857	-0.0686	-6.87%
10/28/08	1.00	1.01	0.92	0.9986	12,100	0.0086	0.87%
10/27/08	1.03	1.03	0.99	0.99	1,000	-0.01	-1.00%
10/24/08	1.01	1.15	0.93	1.00	9,618	-0.07	-6.54%
10/23/08	1.04	1.10	0.92	1.07	4,300	0.06	5.94%
10/22/08	1.18	1.19	1.01	1.01	5,930	-0.13	-11.40%
10/21/08	1.16	1.16	1.13	1.14	3,400	-0.05	-4.20%
10/20/08	1.05	1.20	1.05	1.19	12,400	0.033	2.85%
10/16/08	1.10	1.18	1.10	1.157	8,900	0.037	3.30%
10/15/08	1.12	1.12	1.12	1.12	500	–	–
10/14/08	1.05	1.12	1.05	1.12	1,400	0.09	8.74%
10/13/08	1.09	1.09	1.03	1.03	500	0.0199	1.97%
10/10/08	1.10	1.10	1.01	1.0101	12,147	-0.1491	-12.86%
10/9/08	1.0201	1.17	1.01	1.1592	2,800	-0.0008	-0.07%
10/8/08	0.9396	1.16	0.92	1.16	1,172	-0.05	-4.13%
10/7/08	1.21	1.21	1.21	1.21	15,072	0.01	0.83%
10/6/08	1.28	1.28	1.10	1.20	17,099	-0.17	-12.41%
10/3/08	1.28	1.37	1.27	1.37	1,340	–	–
10/2/08	1.27	1.39	1.27	1.37	2,300	0.118	9.42%
10/1/08	1.28	1.30	1.10	1.252	5,757	-0.198	-13.66%
9/29/08	1.26	1.45	0.95	1.45	6,500	–	–
9/26/08	1.26	1.45	1.25	1.45	1,000	–	–
9/25/08	1.2601	1.45	1.2601	1.45	2,100	0.07	5.07%
9/24/08	1.40	1.40	1.21	1.38	4,700	-0.07	-4.83%
9/23/08	1.50	1.50	1.45	1.45	5,595	-0.05	-3.33%
9/22/08	1.55	1.5501	1.50	1.50	6,800	-0.10	-6.25%
9/19/08	1.60	1.65	1.50	1.60	6,600	0.16	11.11%
9/18/08	1.43	1.46	1.25	1.44	6,300	0.04	2.86%
9/17/08	1.33	1.69	1.33	1.40	20,892	0.1001	7.70%
9/16/08	2.15	2.15	0.03	1.2999	112,278	-1.0501	-44.69%
9/15/08	2.21	2.35	2.20	2.35	1,000	-0.056	-2.33%
9/12/08	2.22	2.406	2.20	2.406	1,000	0.066	2.82%
9/11/08	2.38	2.40	2.23	2.34	2,198	-0.0262	-1.11%
9/4/08	2.27	2.3662	2.25	2.3662	3,200	0.0462	1.99%
9/2/08	2.2501	2.32	2.2501	2.32	1,200	0.07	3.11%
8/29/08	2.29	2.44	2.25	2.25	6,630	-0.0499	-2.17%
8/28/08	2.2999	2.30	2.28	2.2999	1,400	0.0999	4.54%
8/27/08	2.24	2.24	2.20	2.20	2,980	-0.25	-10.20%