Sunny Optical Technology (Group) Company Limited (LON:0Z4I)
London · Delayed Price · Currency is GBP · Price in HKD 53.70
+0.70 (1.32%)
At close: Mar 27, 2026
LON:0Z4I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 54.00 | 54.00 | 53.70 | 53.70 | 53.70 | 1.32% | 24 |
| Mar 26, 2026 | 53.05 | 53.05 | 52.95 | 53.00 | 53.00 | -2.66% | 11 |
| Mar 25, 2026 | 54.35 | 54.45 | 54.35 | 54.45 | 54.45 | 3.62% | 6 |
| Mar 24, 2026 | 52.55 | 52.55 | 52.55 | 52.55 | 52.55 | -0.66% | 1 |
| Mar 23, 2026 | 52.15 | 52.90 | 52.00 | 52.90 | 52.90 | -2.31% | 103 |
| Mar 20, 2026 | 54.60 | 54.60 | 54.15 | 54.15 | 54.15 | -4.16% | 60 |
| Mar 19, 2026 | 56.35 | 56.60 | 56.35 | 56.50 | 56.50 | -1.14% | 9 |
| Mar 18, 2026 | 57.15 | 57.71 | 57.15 | 57.15 | 57.15 | -0.26% | 13,186 |
| Mar 17, 2026 | 57.45 | 57.45 | 57.30 | 57.30 | 57.30 | -0.09% | 6 |
| Mar 16, 2026 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | 1.33% | 3 |
| Mar 13, 2026 | 56.80 | 56.91 | 56.60 | 56.60 | 56.60 | -0.79% | 13,260 |
| Mar 12, 2026 | 57.10 | 57.10 | 57.05 | 57.05 | 57.05 | -0.61% | 13 |
| Mar 11, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 2.78% | 1 |
| Mar 10, 2026 | 55.70 | 56.00 | 55.70 | 55.85 | 55.85 | 1.73% | 30 |
| Mar 9, 2026 | 55.10 | 55.10 | 54.90 | 54.90 | 54.90 | 0.09% | 43 |
| Mar 6, 2026 | 55.10 | 55.15 | 54.85 | 54.85 | 54.85 | 2.05% | 48 |
| Mar 5, 2026 | 53.75 | 54.40 | 53.55 | 53.75 | 53.75 | 0.75% | 1,468 |
| Mar 4, 2026 | 52.20 | 53.35 | 52.15 | 53.35 | 53.35 | 0.38% | 102 |
| Mar 3, 2026 | 53.55 | 53.55 | 53.15 | 53.15 | 53.15 | -3.80% | 151 |
| Mar 2, 2026 | 55.75 | 55.75 | 55.15 | 55.25 | 55.25 | -5.39% | 97 |
| Feb 27, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 1.39% | 2 |
| Feb 26, 2026 | 58.10 | 58.20 | 57.60 | 57.60 | 57.60 | -1.03% | 5,316 |
| Feb 25, 2026 | 58.30 | 58.40 | 58.20 | 58.20 | 58.20 | -0.94% | 31 |
| Feb 23, 2026 | 59.05 | 59.05 | 58.75 | 58.75 | 58.75 | 2.26% | 9 |
| Feb 20, 2026 | 57.50 | 57.50 | 57.45 | 57.45 | 57.45 | -0.52% | 79 |
| Feb 12, 2026 | 57.55 | 57.75 | 57.50 | 57.75 | 57.75 | -2.61% | 14 |
| Feb 11, 2026 | 59.25 | 59.30 | 59.25 | 59.30 | 59.30 | 0.59% | 5 |
| Feb 10, 2026 | 58.90 | 58.95 | 58.90 | 58.95 | 58.95 | 0.17% | 6 |
| Feb 9, 2026 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | 0.51% | 233 |
| Feb 6, 2026 | 58.80 | 58.80 | 58.30 | 58.55 | 58.55 | -2.09% | 24 |
| Feb 5, 2026 | 58.80 | 59.80 | 58.80 | 59.80 | 59.80 | -0.25% | 25 |
| Feb 4, 2026 | 59.50 | 60.30 | 59.50 | 59.95 | 59.95 | -1.48% | 6 |
| Feb 3, 2026 | 60.80 | 60.85 | 60.65 | 60.85 | 60.85 | 1.50% | 10 |
| Feb 2, 2026 | 59.10 | 60.05 | 59.00 | 59.95 | 59.95 | -4.92% | 2,527 |
| Jan 30, 2026 | 63.90 | 63.90 | 63.05 | 63.05 | 63.05 | 0.24% | 25 |
| Jan 29, 2026 | 62.50 | 62.90 | 62.50 | 62.90 | 62.90 | -1.33% | 4,037 |
| Jan 28, 2026 | 63.55 | 63.75 | 63.55 | 63.75 | 63.75 | 0.87% | 13 |
| Jan 27, 2026 | 63.10 | 63.30 | 63.10 | 63.20 | 63.20 | 2.10% | 21 |
| Jan 26, 2026 | 62.05 | 62.05 | 61.90 | 61.90 | 61.90 | -3.13% | 43 |
| Jan 23, 2026 | 63.70 | 63.95 | 63.70 | 63.90 | 63.90 | 0.16% | 8 |
| Jan 22, 2026 | 63.60 | 63.80 | 63.60 | 63.80 | 63.80 | -0.47% | 23 |
| Jan 21, 2026 | 63.80 | 64.10 | 63.80 | 64.10 | 64.10 | 2.23% | 1,867 |
| Jan 20, 2026 | 62.60 | 62.70 | 62.60 | 62.70 | 62.70 | -4.27% | 26 |
| Jan 19, 2026 | 64.20 | 65.49 | 64.20 | 65.49 | 65.49 | -2.15% | 11,476 |
| Jan 16, 2026 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | 1.27% | 11,450 |
| Jan 15, 2026 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | 0.53% | 11,700 |
| Jan 14, 2026 | 64.25 | 65.75 | 64.25 | 65.75 | 65.75 | -0.68% | 11,651 |
| Jan 13, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 2.56% | 11,720 |
| Jan 12, 2026 | 64.30 | 65.17 | 64.30 | 64.55 | 64.55 | -0.08% | 11,731 |
| Jan 9, 2026 | 64.65 | 64.65 | 64.37 | 64.60 | 64.60 | 1.17% | 11,933 |