Sunny Optical Technology (Group) Company Limited (HKG:2382)
Hong Kong · Delayed Price · Currency is HKD 67.50
-1.00 (-1.46%)
Sep 17, 2026, 4:08 PM HKT
HKG:2382 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 68.50 | 68.80 | 67.05 | 67.50 | 67.50 | -1.46% | 4,156,618 |
| Sep 16, 2026 | 68.75 | 68.85 | 66.90 | 68.50 | 68.50 | 2.01% | 4,289,085 |
| Sep 15, 2026 | 67.55 | 69.20 | 67.00 | 67.15 | 67.15 | 0.30% | 10,024,763 |
| Sep 14, 2026 | 68.90 | 69.50 | 66.35 | 66.95 | 66.95 | -3.11% | 10,093,483 |
| Sep 11, 2026 | 68.75 | 70.95 | 67.45 | 69.10 | 69.10 | 0.44% | 13,808,290 |
| Sep 10, 2026 | 68.00 | 69.45 | 68.00 | 68.80 | 68.80 | -1.15% | 7,929,954 |
| Sep 9, 2026 | 67.55 | 69.75 | 67.25 | 69.60 | 69.60 | 3.42% | 9,911,811 |
| Sep 8, 2026 | 69.30 | 69.75 | 66.60 | 67.30 | 67.30 | -3.24% | 11,985,434 |
| Sep 7, 2026 | 70.50 | 70.60 | 68.65 | 69.55 | 69.55 | -1.35% | 7,876,918 |
| Sep 4, 2026 | 71.00 | 71.85 | 69.85 | 70.50 | 70.50 | -0.14% | 14,585,658 |
| Sep 3, 2026 | 71.60 | 71.70 | 70.20 | 70.60 | 70.60 | -1.53% | 10,019,210 |
| Sep 2, 2026 | 71.90 | 72.65 | 70.40 | 71.70 | 71.70 | -0.28% | 10,195,615 |
| Sep 1, 2026 | 71.10 | 74.10 | 70.70 | 71.90 | 71.90 | 1.13% | 20,686,635 |
| Aug 31, 2026 | 65.95 | 71.30 | 65.40 | 71.10 | 71.10 | 7.40% | 26,090,433 |
| Aug 28, 2026 | 64.10 | 67.50 | 63.65 | 66.20 | 66.20 | 3.28% | 15,963,539 |
| Aug 27, 2026 | 65.00 | 66.40 | 61.90 | 64.10 | 64.10 | 2.40% | 26,702,704 |
| Aug 26, 2026 | 61.15 | 65.00 | 61.15 | 62.60 | 62.60 | 2.45% | 17,691,220 |
| Aug 25, 2026 | 60.10 | 62.50 | 58.75 | 61.10 | 61.10 | 1.50% | 7,802,206 |
| Aug 24, 2026 | 61.75 | 62.75 | 59.25 | 60.20 | 60.20 | -2.51% | 11,209,010 |
| Aug 21, 2026 | 59.00 | 62.55 | 58.40 | 61.75 | 61.75 | 5.11% | 14,463,853 |
| Aug 20, 2026 | 58.50 | 59.50 | 58.30 | 58.75 | 58.75 | 0.60% | 7,099,839 |
| Aug 19, 2026 | 59.50 | 60.70 | 57.90 | 58.40 | 58.40 | -3.31% | 9,879,661 |
| Aug 18, 2026 | 59.70 | 63.35 | 58.90 | 60.40 | 60.40 | 1.00% | 20,046,580 |
| Aug 17, 2026 | 58.75 | 60.30 | 58.70 | 59.80 | 59.80 | 1.79% | 6,547,016 |
| Aug 14, 2026 | 58.95 | 59.70 | 58.25 | 58.75 | 58.75 | 0.26% | 5,133,941 |
| Aug 13, 2026 | 58.05 | 59.50 | 58.05 | 58.60 | 58.60 | -0.42% | 6,060,807 |
| Aug 12, 2026 | 57.25 | 58.90 | 57.00 | 58.85 | 58.85 | 1.99% | 4,642,270 |
| Aug 11, 2026 | 59.00 | 59.00 | 57.60 | 57.70 | 57.70 | -2.20% | 6,664,398 |
| Aug 10, 2026 | 59.15 | 59.45 | 58.05 | 59.00 | 59.00 | 0.08% | 5,767,929 |
| Aug 7, 2026 | 58.60 | 59.00 | 57.65 | 58.95 | 58.95 | 0.86% | 5,597,449 |
| Aug 6, 2026 | 58.55 | 59.20 | 58.20 | 58.45 | 58.45 | -1.68% | 9,623,476 |
| Aug 5, 2026 | 58.00 | 59.80 | 57.50 | 59.45 | 59.45 | 2.85% | 13,565,405 |
| Aug 4, 2026 | 56.95 | 58.30 | 56.20 | 57.80 | 57.80 | 2.21% | 12,557,310 |
| Aug 3, 2026 | 55.10 | 56.55 | 54.55 | 56.55 | 56.55 | 0.89% | 16,231,800 |
| Jul 31, 2026 | 58.60 | 59.10 | 55.70 | 56.05 | 56.05 | -2.01% | 21,854,350 |
| Jul 30, 2026 | 60.25 | 60.25 | 57.00 | 57.20 | 57.20 | -6.54% | 19,003,129 |
| Jul 29, 2026 | 58.05 | 61.45 | 58.00 | 61.20 | 61.20 | 5.43% | 25,337,631 |
| Jul 28, 2026 | 59.00 | 59.45 | 56.50 | 58.05 | 58.05 | -1.02% | 13,564,449 |
| Jul 27, 2026 | 58.95 | 59.80 | 57.70 | 58.65 | 58.65 | 0.51% | 8,149,637 |
| Jul 24, 2026 | 58.30 | 59.55 | 57.60 | 58.35 | 58.35 | -1.93% | 8,451,508 |
| Jul 23, 2026 | 58.30 | 60.45 | 57.85 | 59.50 | 59.50 | 2.15% | 14,205,800 |
| Jul 22, 2026 | 57.60 | 59.15 | 57.10 | 58.25 | 58.25 | 1.66% | 16,564,356 |
| Jul 21, 2026 | 54.95 | 57.80 | 54.50 | 57.30 | 57.30 | 4.56% | 17,583,610 |
| Jul 20, 2026 | 55.20 | 56.10 | 54.35 | 54.80 | 54.80 | 1.58% | 15,713,290 |
| Jul 17, 2026 | 56.40 | 57.10 | 53.45 | 53.95 | 53.95 | -4.34% | 15,313,993 |
| Jul 16, 2026 | 56.55 | 57.85 | 55.90 | 56.40 | 56.40 | 1.53% | 13,719,340 |
| Jul 15, 2026 | 56.00 | 56.85 | 55.00 | 55.55 | 55.55 | -0.45% | 10,889,350 |
| Jul 14, 2026 | 55.05 | 55.80 | 53.60 | 55.80 | 55.80 | 1.36% | 14,784,580 |
| Jul 13, 2026 | 55.50 | 56.25 | 53.85 | 55.05 | 55.05 | -1.52% | 15,059,990 |
| Jul 10, 2026 | 57.20 | 58.15 | 55.75 | 55.90 | 55.90 | -1.41% | 14,608,310 |