Sunny Optical Technology (Group) Company Limited (HKG:2382)
Hong Kong · Delayed Price · Currency is HKD 71.85
-1.30 (-1.78%)
Aug 1, 2025, 4:08 PM HKT
HKG:2382 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 72.40 | 73.85 | 71.65 | 71.85 | 71.85 | -1.78% | 10,515,198 |
| 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 |
| Jun 23, 2025 | 64.95 | 65.50 | 62.70 | 65.30 | 65.30 | 0.23% | 12,932,348 |
| Jun 20, 2025 | 64.00 | 67.50 | 63.40 | 65.15 | 65.15 | 3.99% | 19,035,841 |
| Jun 19, 2025 | 64.80 | 66.55 | 62.35 | 62.65 | 62.65 | -4.28% | 13,812,703 |
| Jun 18, 2025 | 65.80 | 65.80 | 63.50 | 65.45 | 65.45 | -0.61% | 11,420,821 |
| Jun 17, 2025 | 64.30 | 66.95 | 63.95 | 65.85 | 65.85 | 2.73% | 12,886,682 |
| Jun 16, 2025 | 63.45 | 64.50 | 62.70 | 64.10 | 64.10 | 1.02% | 8,711,367 |
| Jun 13, 2025 | 67.10 | 67.15 | 63.15 | 63.45 | 63.45 | -5.01% | 14,857,986 |
| Jun 12, 2025 | 65.40 | 67.35 | 64.65 | 66.80 | 66.80 | 2.14% | 12,953,031 |
| Jun 11, 2025 | 65.30 | 67.30 | 64.85 | 65.40 | 65.40 | 0.15% | 10,029,340 |
| Jun 10, 2025 | 65.20 | 66.10 | 64.10 | 65.30 | 65.30 | 0.15% | 13,515,366 |
| Jun 9, 2025 | 62.65 | 65.20 | 62.60 | 65.20 | 65.20 | 4.91% | 19,111,997 |
| Jun 6, 2025 | 63.60 | 63.75 | 61.30 | 62.15 | 62.15 | -1.82% | 18,389,624 |
| Jun 5, 2025 | 60.80 | 63.35 | 60.25 | 63.30 | 63.30 | 4.63% | 20,369,648 |
| Jun 4, 2025 | 60.25 | 61.25 | 59.80 | 60.50 | 59.97 | 0.41% | 8,342,212 |
| Jun 3, 2025 | 60.00 | 60.85 | 59.65 | 60.25 | 59.72 | 0.92% | 8,953,910 |
| Jun 2, 2025 | 59.35 | 59.90 | 58.70 | 59.70 | 59.18 | -1.16% | 7,931,567 |
| May 30, 2025 | 61.60 | 61.60 | 59.80 | 60.40 | 59.87 | -4.66% | 18,121,223 |
| May 29, 2025 | 62.80 | 63.90 | 60.90 | 63.35 | 62.79 | 4.54% | 17,454,687 |
| May 28, 2025 | 60.95 | 61.45 | 59.80 | 60.60 | 60.07 | -0.57% | 10,659,347 |
| May 27, 2025 | 61.50 | 62.00 | 60.15 | 60.95 | 60.41 | -0.33% | 6,687,864 |
| May 26, 2025 | 61.55 | 61.90 | 60.40 | 61.15 | 60.61 | -1.69% | 11,065,162 |
| May 23, 2025 | 63.40 | 63.65 | 61.80 | 62.20 | 61.65 | -1.03% | 7,929,415 |