Sunny Optical Technology (Group) Company Limited (HKG:2382)
Hong Kong · Delayed Price · Currency is HKD 65.10
+0.95 (1.48%)
Nov 25, 2025, 4:08 PM HKT
HKG:2382 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 63.20 | 65.00 | 63.20 | 64.80 | - | 1.01% | 1,529,939 |
| Nov 24, 2025 | 63.20 | 64.35 | 63.00 | 64.15 | 64.15 | 2.15% | 18,224,100 |
| Nov 21, 2025 | 62.70 | 63.10 | 62.00 | 62.80 | 62.80 | -1.95% | 13,017,010 |
| Nov 20, 2025 | 65.55 | 65.85 | 63.50 | 64.05 | 64.05 | -1.61% | 12,828,810 |
| Nov 19, 2025 | 65.70 | 66.05 | 64.50 | 65.10 | 65.10 | -0.99% | 10,962,790 |
| Nov 18, 2025 | 67.00 | 67.20 | 64.70 | 65.75 | 65.75 | -2.30% | 18,042,740 |
| Nov 17, 2025 | 68.70 | 68.95 | 67.00 | 67.30 | 67.30 | -2.53% | 10,492,190 |
| Nov 14, 2025 | 68.75 | 69.45 | 68.15 | 69.05 | 69.05 | -1.29% | 7,479,150 |
| Nov 13, 2025 | 70.60 | 70.60 | 68.95 | 69.95 | 69.95 | -1.41% | 10,544,410 |
| Nov 12, 2025 | 69.85 | 71.60 | 69.40 | 70.95 | 70.95 | 2.01% | 13,367,230 |
| Nov 11, 2025 | 70.95 | 71.40 | 68.60 | 69.55 | 69.55 | -0.14% | 12,746,270 |
| Nov 10, 2025 | 68.50 | 69.90 | 67.70 | 69.65 | 69.65 | 1.68% | 11,747,780 |
| Nov 7, 2025 | 69.30 | 69.30 | 67.65 | 68.50 | 68.50 | -2.63% | 13,340,940 |
| Nov 6, 2025 | 69.70 | 70.45 | 68.45 | 70.35 | 70.35 | 1.59% | 11,964,050 |
| Nov 5, 2025 | 69.30 | 69.40 | 67.70 | 69.25 | 69.25 | -1.98% | 15,538,530 |
| Nov 4, 2025 | 73.05 | 73.45 | 70.35 | 70.65 | 70.65 | -4.59% | 20,296,170 |
| Nov 3, 2025 | 75.20 | 75.20 | 72.75 | 74.05 | 74.05 | -1.53% | 14,859,600 |
| Oct 31, 2025 | 77.35 | 77.55 | 75.05 | 75.20 | 75.20 | -2.27% | 8,465,867 |
| Oct 30, 2025 | 81.50 | 81.75 | 75.80 | 76.95 | 76.95 | -4.82% | 18,491,040 |
| Oct 28, 2025 | 82.65 | 82.75 | 80.30 | 80.85 | 80.85 | -0.25% | 7,419,107 |
| Oct 27, 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% | 5,693,969 |
| Oct 22, 2025 | 80.90 | 80.95 | 78.65 | 79.65 | 79.65 | -1.55% | 4,515,682 |
| Oct 21, 2025 | 81.50 | 82.90 | 80.15 | 80.90 | 80.90 | 2.93% | 12,017,740 |
| 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% | 10,442,530 |
| Oct 16, 2025 | 80.15 | 81.20 | 79.00 | 80.35 | 80.35 | 1.01% | 7,008,486 |
| Oct 15, 2025 | 78.70 | 80.30 | 77.75 | 79.55 | 79.55 | 3.24% | 10,146,990 |
| Oct 14, 2025 | 80.95 | 81.70 | 76.25 | 77.05 | 77.05 | -3.63% | 13,613,620 |
| Oct 13, 2025 | 80.90 | 82.30 | 77.20 | 79.95 | 79.95 | -5.50% | 22,116,170 |
| Oct 10, 2025 | 87.90 | 87.90 | 84.30 | 84.60 | 84.60 | -3.75% | 13,118,000 |
| Oct 9, 2025 | 89.80 | 91.10 | 87.60 | 87.90 | 87.90 | -1.35% | 9,034,326 |
| Oct 8, 2025 | 89.25 | 89.60 | 86.90 | 89.10 | 89.10 | -0.61% | 5,009,887 |
| 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% | 2,454,828 |
| Oct 2, 2025 | 90.60 | 91.40 | 88.95 | 90.90 | 90.90 | 0.50% | 6,244,890 |
| Sep 30, 2025 | 85.70 | 90.80 | 85.70 | 90.45 | 90.45 | 5.60% | 15,395,740 |
| Sep 29, 2025 | 86.00 | 87.20 | 84.85 | 85.65 | 85.65 | 0.76% | 6,950,659 |
| Sep 26, 2025 | 85.15 | 88.00 | 84.10 | 85.00 | 85.00 | -2.07% | 10,212,670 |
| Sep 25, 2025 | 85.80 | 88.20 | 85.20 | 86.80 | 86.80 | 0.75% | 10,370,810 |
| Sep 24, 2025 | 84.00 | 86.70 | 82.50 | 86.15 | 86.15 | 1.53% | 8,479,809 |
| Sep 23, 2025 | 87.60 | 88.35 | 83.10 | 84.85 | 84.85 | -2.53% | 12,206,910 |
| Sep 22, 2025 | 81.60 | 87.70 | 81.60 | 87.05 | 87.05 | 6.74% | 23,411,260 |
| Sep 19, 2025 | 82.00 | 83.15 | 80.60 | 81.55 | 81.55 | -0.43% | 11,334,330 |
| 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% | 11,972,630 |
| Sep 16, 2025 | 81.00 | 81.60 | 79.15 | 80.05 | 80.05 | -0.56% | 6,937,222 |
| Sep 15, 2025 | 81.40 | 82.15 | 79.95 | 80.50 | 80.50 | -1.11% | 7,428,664 |
| Sep 12, 2025 | 82.75 | 83.00 | 80.90 | 81.40 | 81.40 | -0.79% | 8,138,970 |