Sunny Optical Technology (Group) Company Limited (HKG:2382)
Hong Kong · Delayed Price · Currency is HKD 78.45
-1.10 (-1.38%)
Sep 3, 2025, 11:45 AM HKT
HKG:2382 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 82.80 | 83.60 | 79.15 | 79.55 | 79.55 | -3.81% | 12,420,359 |
| 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 |
| Aug 21, 2025 | 82.30 | 82.65 | 78.15 | 79.25 | 79.25 | -3.65% | 18,224,383 |
| Aug 20, 2025 | 74.60 | 82.60 | 74.40 | 82.25 | 82.25 | 9.74% | 32,324,448 |
| Aug 19, 2025 | 75.70 | 76.35 | 74.80 | 74.95 | 74.95 | -0.60% | 8,551,465 |
| Aug 18, 2025 | 76.60 | 77.40 | 74.00 | 75.40 | 75.40 | -2.46% | 19,527,691 |
| Aug 15, 2025 | 79.20 | 79.20 | 76.55 | 77.30 | 77.30 | -2.83% | 14,262,707 |
| Aug 14, 2025 | 81.80 | 81.90 | 79.20 | 79.55 | 79.55 | -2.51% | 9,730,481 |
| Aug 13, 2025 | 78.00 | 81.95 | 78.00 | 81.60 | 81.60 | 5.36% | 15,393,327 |
| Aug 12, 2025 | 76.25 | 77.65 | 76.25 | 77.45 | 77.45 | 0.52% | 5,108,375 |
| Aug 11, 2025 | 76.05 | 77.65 | 76.05 | 77.05 | 77.05 | 1.38% | 6,377,348 |
| Aug 8, 2025 | 76.05 | 77.20 | 75.50 | 76.00 | 76.00 | -0.98% | 5,277,558 |
| Aug 7, 2025 | 75.80 | 79.65 | 75.65 | 76.75 | 76.75 | 3.30% | 14,802,677 |
| Aug 6, 2025 | 74.65 | 76.65 | 74.05 | 74.30 | 74.30 | -0.47% | 9,595,312 |
| Aug 5, 2025 | 73.55 | 74.95 | 73.55 | 74.65 | 74.65 | 1.50% | 5,736,867 |
| Aug 4, 2025 | 70.85 | 73.95 | 70.50 | 73.55 | 73.55 | 2.37% | 5,829,167 |
| Aug 1, 2025 | 72.40 | 73.85 | 71.65 | 71.85 | 71.85 | -1.78% | 11,165,598 |
| Jul 31, 2025 | 73.90 | 74.40 | 73.00 | 73.15 | 73.15 | -1.01% | 7,732,047 |
| Jul 30, 2025 | 76.70 | 76.95 | 73.75 | 73.90 | 73.90 | -4.83% | 12,721,604 |
| Jul 29, 2025 | 76.20 | 77.75 | 74.90 | 77.65 | 77.65 | 1.17% | 6,913,639 |
| Jul 28, 2025 | 77.00 | 78.15 | 76.25 | 76.75 | 76.75 | 0.13% | 5,221,838 |
| Jul 25, 2025 | 77.00 | 77.40 | 76.00 | 76.65 | 76.65 | -0.33% | 5,638,756 |
| Jul 24, 2025 | 75.00 | 77.15 | 74.60 | 76.90 | 76.90 | 2.53% | 9,167,966 |
| Jul 23, 2025 | 75.20 | 75.30 | 73.30 | 75.00 | 75.00 | 0.67% | 10,539,928 |
| Jul 22, 2025 | 75.90 | 75.90 | 73.70 | 74.50 | 74.50 | -1.52% | 10,994,859 |
| Jul 21, 2025 | 77.00 | 77.05 | 75.30 | 75.65 | 75.65 | -0.79% | 5,691,337 |
| Jul 18, 2025 | 76.95 | 77.45 | 74.55 | 76.25 | 76.25 | -0.33% | 7,963,909 |
| Jul 17, 2025 | 77.30 | 77.30 | 74.95 | 76.50 | 76.50 | 1.06% | 5,517,119 |
| Jul 16, 2025 | 76.80 | 77.50 | 75.35 | 75.70 | 75.70 | -0.26% | 7,074,278 |
| Jul 15, 2025 | 75.00 | 77.60 | 74.30 | 75.90 | 75.90 | 1.88% | 9,370,714 |
| Jul 14, 2025 | 73.65 | 74.90 | 73.15 | 74.50 | 74.50 | -0.13% | 6,020,048 |
| Jul 11, 2025 | 75.60 | 77.20 | 74.35 | 74.60 | 74.60 | -1.13% | 12,609,238 |
| Jul 10, 2025 | 73.60 | 76.15 | 72.80 | 75.45 | 75.45 | 6.12% | 17,705,109 |
| Jul 9, 2025 | 71.20 | 72.20 | 70.00 | 71.10 | 71.10 | -0.14% | 6,326,659 |
| Jul 8, 2025 | 68.70 | 72.40 | 68.05 | 71.20 | 71.20 | 3.94% | 12,228,552 |
| Jul 7, 2025 | 68.65 | 68.65 | 66.40 | 68.50 | 68.50 | -0.58% | 7,085,988 |
| Jul 4, 2025 | 70.65 | 71.05 | 67.95 | 68.90 | 68.90 | -2.55% | 10,418,006 |
| Jul 3, 2025 | 68.30 | 71.30 | 67.80 | 70.70 | 70.70 | 4.66% | 13,998,717 |
| Jul 2, 2025 | 69.70 | 70.50 | 67.15 | 67.55 | 67.55 | -2.60% | 10,548,216 |
| Jun 30, 2025 | 69.05 | 70.80 | 68.75 | 69.35 | 69.35 | 1.02% | 14,888,217 |
| Jun 27, 2025 | 69.80 | 70.50 | 68.40 | 68.65 | 68.65 | 0.66% | 14,130,327 |
| Jun 26, 2025 | 68.70 | 69.50 | 67.30 | 68.20 | 68.20 | -0.29% | 9,285,478 |
| Jun 25, 2025 | 68.00 | 68.65 | 67.50 | 68.40 | 68.40 | 1.18% | 9,161,862 |
| Jun 24, 2025 | 65.80 | 68.30 | 65.35 | 67.60 | 67.60 | 3.52% | 14,115,075 |