Sunny Optical Technology (Group) Company Limited (2382.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 46.000 | 46.200 | 42.950 | 42.950 | 42.950 | 18,676,343 |
| May 30, 2024 | 42.400 | 45.500 | 42.100 | 45.250 | 45.250 | 19,032,761 |
| May 30, 2024 | 0.219 Dividend | |||||
| May 29, 2024 | 41.300 | 43.200 | 41.100 | 42.850 | 42.631 | 9,723,503 |
| May 28, 2024 | 41.850 | 43.100 | 41.250 | 41.900 | 41.686 | 7,514,147 |
| May 27, 2024 | 42.250 | 42.500 | 40.450 | 41.800 | 41.586 | 8,378,821 |
| May 24, 2024 | 43.100 | 43.700 | 41.850 | 42.250 | 42.034 | 9,884,766 |
| May 23, 2024 | 44.250 | 45.100 | 43.350 | 43.500 | 43.278 | 11,384,238 |
| May 22, 2024 | 44.450 | 45.800 | 43.400 | 44.650 | 44.422 | 13,917,381 |
| May 21, 2024 | 44.150 | 45.500 | 43.700 | 43.700 | 43.477 | 11,080,371 |
| May 20, 2024 | 44.450 | 45.000 | 43.300 | 44.100 | 43.875 | 10,958,054 |
| May 17, 2024 | 43.600 | 45.050 | 43.450 | 43.950 | 43.725 | 13,082,089 |
| May 16, 2024 | 43.800 | 44.000 | 42.550 | 43.250 | 43.029 | 11,612,928 |
| May 14, 2024 | 42.200 | 44.600 | 42.200 | 42.800 | 42.581 | 12,321,169 |
| May 13, 2024 | 41.500 | 42.800 | 40.850 | 41.950 | 41.736 | 9,638,880 |
| May 10, 2024 | 43.500 | 43.900 | 41.500 | 42.150 | 41.935 | 14,431,789 |
| May 09, 2024 | 40.800 | 43.400 | 40.400 | 42.900 | 42.681 | 17,256,423 |
| May 08, 2024 | 42.000 | 42.100 | 40.250 | 40.650 | 40.442 | 10,238,409 |
| May 07, 2024 | 41.050 | 43.150 | 40.250 | 41.600 | 41.387 | 11,854,694 |
| May 06, 2024 | 41.350 | 41.650 | 39.950 | 41.050 | 40.840 | 9,084,542 |
| May 03, 2024 | 42.000 | 42.500 | 40.600 | 41.400 | 41.188 | 10,009,987 |
| May 02, 2024 | 38.100 | 41.150 | 37.150 | 39.950 | 39.746 | 9,565,559 |
| Apr 30, 2024 | 39.000 | 39.800 | 38.100 | 38.400 | 38.204 | 11,102,004 |
| Apr 29, 2024 | 38.500 | 39.650 | 38.100 | 39.000 | 38.801 | 19,253,513 |
| Apr 26, 2024 | 35.650 | 38.250 | 35.500 | 38.150 | 37.955 | 27,804,972 |
| Apr 25, 2024 | 34.500 | 37.300 | 34.450 | 35.500 | 35.319 | 29,477,049 |
| Apr 24, 2024 | 35.850 | 35.900 | 33.300 | 34.450 | 34.274 | 30,315,584 |
| Apr 23, 2024 | 37.300 | 37.500 | 35.600 | 35.750 | 35.567 | 11,457,130 |
| Apr 22, 2024 | 36.700 | 37.400 | 35.800 | 36.650 | 36.463 | 7,403,978 |
| Apr 19, 2024 | 37.150 | 37.150 | 35.150 | 35.650 | 35.468 | 13,091,660 |
| Apr 18, 2024 | 37.450 | 38.850 | 36.250 | 37.500 | 37.308 | 10,340,503 |
| Apr 17, 2024 | 37.200 | 38.400 | 36.800 | 37.450 | 37.259 | 11,508,055 |
| Apr 16, 2024 | 38.500 | 38.900 | 36.550 | 37.100 | 36.910 | 13,299,192 |
| Apr 15, 2024 | 40.200 | 40.550 | 39.400 | 39.650 | 39.447 | 7,140,918 |
| Apr 12, 2024 | 41.450 | 41.900 | 40.550 | 41.100 | 40.890 | 7,932,801 |
| Apr 11, 2024 | 39.600 | 42.200 | 39.250 | 41.450 | 41.238 | 9,868,657 |
| Apr 10, 2024 | 40.550 | 41.500 | 40.350 | 40.600 | 40.392 | 11,429,997 |
| Apr 09, 2024 | 38.950 | 39.650 | 38.850 | 39.400 | 39.199 | 4,389,158 |
| Apr 08, 2024 | 38.000 | 39.200 | 37.100 | 38.550 | 38.353 | 9,893,469 |
| Apr 05, 2024 | 39.300 | 39.300 | 37.250 | 38.150 | 37.955 | 7,954,090 |
| Apr 03, 2024 | 39.650 | 40.300 | 39.250 | 39.350 | 39.149 | 7,647,466 |
| Apr 02, 2024 | 40.800 | 42.400 | 40.000 | 40.300 | 40.094 | 12,789,642 |
| Mar 28, 2024 | 39.250 | 41.150 | 39.250 | 39.950 | 39.746 | 12,980,701 |
| Mar 27, 2024 | 41.200 | 41.450 | 38.850 | 39.550 | 39.348 | 18,262,415 |
| Mar 26, 2024 | 43.000 | 43.200 | 41.050 | 41.550 | 41.338 | 21,041,655 |
| Mar 25, 2024 | 43.750 | 44.000 | 42.300 | 43.000 | 42.780 | 12,722,322 |
| Mar 22, 2024 | 46.250 | 46.500 | 41.350 | 43.700 | 43.477 | 30,739,844 |
| Mar 21, 2024 | 55.000 | 57.150 | 45.600 | 46.850 | 46.611 | 33,781,792 |
| Mar 20, 2024 | 53.850 | 54.650 | 52.850 | 53.950 | 53.674 | 3,664,890 |
| Mar 19, 2024 | 54.250 | 54.850 | 53.150 | 53.850 | 53.575 | 4,522,070 |
| Mar 18, 2024 | 52.600 | 55.400 | 51.800 | 54.800 | 54.520 | 6,891,543 |
| Mar 15, 2024 | 52.100 | 53.000 | 51.500 | 52.900 | 52.630 | 5,622,631 |
| Mar 14, 2024 | 55.000 | 55.550 | 52.150 | 52.950 | 52.679 | 4,625,735 |
| Mar 13, 2024 | 53.600 | 55.450 | 53.600 | 54.550 | 54.271 | 5,196,246 |
| Mar 12, 2024 | 52.400 | 54.950 | 52.150 | 54.700 | 54.420 | 14,400,075 |
| Mar 11, 2024 | 50.350 | 51.700 | 50.000 | 51.250 | 50.988 | 5,858,490 |
| Mar 08, 2024 | 45.100 | 50.700 | 45.100 | 49.850 | 49.595 | 8,031,560 |
| Mar 07, 2024 | 49.750 | 50.500 | 47.150 | 48.250 | 48.003 | 6,603,123 |
| Mar 06, 2024 | 49.000 | 50.850 | 48.350 | 49.800 | 49.545 | 4,887,638 |
| Mar 05, 2024 | 50.000 | 50.700 | 48.300 | 49.350 | 49.098 | 7,185,245 |
| Mar 04, 2024 | 51.550 | 52.900 | 51.050 | 51.900 | 51.635 | 5,886,502 |
| Mar 01, 2024 | 50.400 | 51.350 | 49.300 | 50.900 | 50.640 | 7,013,864 |
| Feb 29, 2024 | 51.200 | 52.300 | 50.650 | 50.800 | 50.540 | 8,962,592 |
| Feb 28, 2024 | 53.500 | 53.750 | 51.100 | 51.200 | 50.938 | 4,250,821 |
| Feb 27, 2024 | 50.900 | 53.250 | 50.350 | 53.100 | 52.829 | 5,038,294 |
| Feb 26, 2024 | 50.800 | 52.900 | 50.550 | 52.050 | 51.784 | 6,752,958 |
| Feb 23, 2024 | 50.900 | 51.700 | 49.850 | 51.150 | 50.889 | 6,475,100 |
| Feb 22, 2024 | 50.050 | 51.200 | 49.300 | 50.900 | 50.640 | 5,857,336 |
| Feb 21, 2024 | 48.500 | 51.450 | 46.750 | 50.050 | 49.794 | 9,395,793 |
| Feb 20, 2024 | 49.250 | 50.200 | 47.050 | 48.250 | 48.003 | 7,853,033 |
| Feb 19, 2024 | 50.000 | 50.150 | 48.450 | 49.550 | 49.297 | 5,009,909 |
| Feb 16, 2024 | 49.800 | 51.300 | 48.350 | 50.550 | 50.292 | 3,849,593 |
| Feb 15, 2024 | 49.100 | 50.350 | 47.550 | 49.900 | 49.645 | 2,794,342 |
| Feb 14, 2024 | 46.200 | 49.650 | 45.850 | 49.250 | 48.998 | 3,995,744 |
| Feb 09, 2024 | 47.950 | 47.950 | 47.950 | 47.950 | 47.705 | - |
| Feb 08, 2024 | 49.500 | 51.250 | 48.500 | 49.000 | 48.750 | 6,360,428 |
| Feb 07, 2024 | 49.250 | 52.400 | 48.600 | 49.050 | 48.799 | 13,566,115 |
| Feb 06, 2024 | 45.250 | 48.650 | 45.250 | 48.450 | 48.202 | 10,260,918 |
| Feb 05, 2024 | 45.600 | 46.500 | 43.500 | 45.300 | 45.068 | 8,687,160 |
| Feb 02, 2024 | 49.300 | 49.900 | 46.250 | 46.550 | 46.312 | 9,273,766 |
| Feb 01, 2024 | 48.900 | 49.900 | 47.750 | 48.000 | 47.755 | 15,301,768 |
| Jan 31, 2024 | 51.650 | 52.550 | 45.750 | 47.750 | 47.506 | 27,323,869 |
| Jan 30, 2024 | 54.400 | 55.050 | 53.600 | 54.050 | 53.774 | 6,242,812 |
| Jan 29, 2024 | 56.450 | 57.050 | 54.800 | 55.400 | 55.117 | 8,658,895 |
| Jan 26, 2024 | 59.550 | 59.600 | 55.550 | 56.550 | 56.261 | 8,238,431 |
| Jan 25, 2024 | 60.200 | 60.600 | 57.800 | 60.050 | 59.743 | 10,067,682 |
| Jan 24, 2024 | 57.150 | 60.250 | 57.000 | 59.800 | 59.494 | 10,000,095 |
| Jan 23, 2024 | 53.850 | 57.750 | 53.850 | 56.550 | 56.261 | 9,260,696 |
| Jan 22, 2024 | 56.450 | 57.450 | 52.700 | 53.850 | 53.575 | 6,614,805 |
| Jan 19, 2024 | 55.950 | 57.300 | 55.600 | 56.650 | 56.360 | 5,727,326 |
| Jan 18, 2024 | 54.800 | 57.300 | 54.300 | 55.950 | 55.664 | 8,655,845 |
| Jan 17, 2024 | 57.000 | 57.950 | 54.750 | 55.600 | 55.316 | 8,936,158 |
| Jan 16, 2024 | 58.500 | 59.300 | 56.250 | 58.000 | 57.704 | 7,101,008 |
| Jan 15, 2024 | 61.650 | 61.650 | 61.650 | 61.650 | 61.335 | - |
| Jan 12, 2024 | 60.450 | 62.750 | 59.950 | 61.750 | 61.434 | 6,581,717 |
| Jan 11, 2024 | 60.950 | 61.450 | 59.400 | 60.400 | 60.091 | 6,822,471 |
| Jan 10, 2024 | 61.350 | 62.300 | 59.650 | 60.950 | 60.638 | 5,507,018 |
| Jan 09, 2024 | 62.000 | 63.550 | 61.300 | 61.350 | 61.036 | 4,642,675 |
| Jan 08, 2024 | 63.500 | 63.850 | 60.650 | 61.600 | 61.285 | 5,176,202 |
| Jan 05, 2024 | 64.000 | 64.700 | 62.200 | 62.950 | 62.628 | 6,255,845 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.