Sunny Optical Technology (Group) Company Limited (HKG:2382)
Hong Kong · Delayed Price · Currency is HKD 70.65
-3.40 (-4.59%)
Nov 4, 2025, 4:08 PM HKT
HKG:2382 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 75.20 | 75.20 | 72.75 | 74.05 | 74.05 | -1.53% | 14,862,600 |
| Oct 31, 2025 | 77.35 | 77.55 | 75.05 | 75.20 | 75.20 | -2.27% | 8,466,267 |
| Oct 30, 2025 | 81.50 | 81.75 | 75.80 | 76.95 | 76.95 | -4.82% | 18,491,043 |
| Oct 28, 2025 | 82.65 | 82.75 | 80.30 | 80.85 | 80.85 | -0.25% | 7,420,307 |
| Oct 27, 2025 | 81.85 | 82.50 | 80.55 | 81.05 | 81.05 | - | 7,419,107 |
| Oct 26, 2025 | 81.85 | 82.50 | 80.55 | 81.05 | 81.05 | 1.38% | 6,603,311 |
| Oct 24, 2025 | 79.90 | 80.35 | 78.80 | 79.95 | 79.95 | 1.78% | 7,080,552 |
| Oct 23, 2025 | 79.65 | 79.65 | 77.30 | 78.55 | 78.55 | -1.38% | 7,080,552 |
| Oct 22, 2025 | 80.90 | 80.95 | 78.65 | 79.65 | 79.65 | -1.55% | 4,516,182 |
| Oct 21, 2025 | 81.50 | 82.90 | 80.15 | 80.90 | 80.90 | 2.93% | 12,017,946 |
| Oct 20, 2025 | 79.60 | 79.80 | 77.70 | 78.60 | 78.60 | 3.15% | 7,889,151 |
| Oct 17, 2025 | 80.45 | 80.60 | 75.75 | 76.20 | 76.20 | -5.16% | 10,442,533 |
| Oct 16, 2025 | 80.15 | 81.20 | 79.00 | 80.35 | 80.35 | 1.01% | 7,008,786 |
| Oct 15, 2025 | 78.70 | 80.30 | 77.75 | 79.55 | 79.55 | 3.24% | 10,158,197 |
| Oct 14, 2025 | 80.95 | 81.70 | 76.25 | 77.05 | 77.05 | -3.63% | 13,613,729 |
| Oct 13, 2025 | 80.90 | 82.30 | 77.20 | 79.95 | 79.95 | -5.50% | 22,116,176 |
| Oct 10, 2025 | 87.90 | 87.90 | 84.30 | 84.60 | 84.60 | -3.75% | 13,118,009 |
| Oct 9, 2025 | 89.80 | 91.10 | 87.60 | 87.90 | 87.90 | -1.35% | 9,038,326 |
| Oct 8, 2025 | 89.25 | 89.60 | 86.90 | 89.10 | 89.10 | -0.61% | 5,010,187 |
| Oct 6, 2025 | 88.75 | 90.35 | 88.75 | 89.65 | 89.65 | -0.94% | 1,740,199 |
| Oct 3, 2025 | 90.00 | 90.55 | 89.15 | 90.50 | 90.50 | -0.44% | 2,455,328 |
| Oct 2, 2025 | 90.60 | 91.40 | 88.95 | 90.90 | 90.90 | 0.50% | 6,244,990 |
| Sep 30, 2025 | 85.70 | 90.80 | 85.70 | 90.45 | 90.45 | 5.60% | 15,399,445 |
| Sep 29, 2025 | 86.00 | 87.20 | 84.85 | 85.65 | 85.65 | 0.76% | 6,952,659 |
| Sep 26, 2025 | 85.15 | 88.00 | 84.10 | 85.00 | 85.00 | -2.07% | 10,212,878 |
| Sep 25, 2025 | 85.80 | 88.20 | 85.20 | 86.80 | 86.80 | 0.75% | 10,371,219 |
| Sep 24, 2025 | 84.00 | 86.70 | 82.50 | 86.15 | 86.15 | 1.53% | 8,480,609 |
| Sep 23, 2025 | 87.60 | 88.35 | 83.10 | 84.85 | 84.85 | -2.53% | 12,213,513 |
| Sep 22, 2025 | 81.60 | 87.70 | 81.60 | 87.05 | 87.05 | 6.74% | 23,411,566 |
| Sep 19, 2025 | 82.00 | 83.15 | 80.60 | 81.55 | 81.55 | -0.43% | 11,335,330 |
| Sep 18, 2025 | 83.15 | 85.20 | 80.35 | 81.90 | 81.90 | -1.50% | 14,102,430 |
| Sep 17, 2025 | 80.15 | 83.30 | 80.00 | 83.15 | 83.15 | 3.87% | 11,976,535 |
| Sep 16, 2025 | 81.00 | 81.60 | 79.15 | 80.05 | 80.05 | -0.56% | 6,937,422 |
| Sep 15, 2025 | 81.40 | 82.15 | 79.95 | 80.50 | 80.50 | -1.11% | 7,430,164 |
| Sep 12, 2025 | 82.75 | 83.00 | 80.90 | 81.40 | 81.40 | -0.79% | 8,138,970 |
| Sep 11, 2025 | 80.20 | 82.45 | 79.40 | 82.05 | 82.05 | 0.92% | 8,024,291 |
| Sep 10, 2025 | 79.40 | 82.00 | 78.50 | 81.30 | 81.30 | 3.04% | 11,634,249 |
| Sep 9, 2025 | 81.30 | 81.30 | 78.40 | 78.90 | 78.90 | -2.23% | 8,523,396 |
| Sep 8, 2025 | 79.80 | 81.20 | 78.55 | 80.70 | 80.70 | 1.13% | 10,893,873 |
| Sep 5, 2025 | 78.20 | 80.25 | 77.70 | 79.80 | 79.80 | 2.70% | 10,093,942 |
| Sep 4, 2025 | 80.00 | 80.60 | 76.60 | 77.70 | 77.70 | -1.40% | 9,748,264 |
| Sep 3, 2025 | 79.55 | 80.20 | 78.30 | 78.80 | 78.80 | -0.94% | 7,572,607 |
| Sep 2, 2025 | 82.80 | 83.60 | 79.15 | 79.55 | 79.55 | -3.81% | 13,026,459 |
| Sep 1, 2025 | 83.20 | 84.15 | 81.55 | 82.70 | 82.70 | -0.66% | 7,338,593 |
| Aug 29, 2025 | 84.35 | 85.15 | 81.90 | 83.25 | 83.25 | -1.25% | 11,120,938 |
| Aug 28, 2025 | 83.60 | 84.40 | 81.80 | 84.30 | 84.30 | 0.84% | 12,093,473 |
| Aug 27, 2025 | 86.20 | 86.60 | 82.80 | 83.60 | 83.60 | -1.88% | 12,996,761 |
| Aug 26, 2025 | 83.70 | 87.60 | 82.00 | 85.20 | 85.20 | 1.85% | 15,624,421 |
| Aug 25, 2025 | 82.80 | 84.60 | 81.75 | 83.65 | 83.65 | 3.08% | 15,095,245 |
| Aug 22, 2025 | 81.20 | 82.00 | 79.10 | 81.15 | 81.15 | 2.40% | 14,088,754 |