Sunny Optical Technology (Group) Company Limited (LON:0Z4I)
London · Delayed Price · Currency is GBP · Price in HKD 75.25
-0.45 (-0.59%)
At close: Aug 19, 2025
LON:0Z4I Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 79.75 | 82.55 | 79.75 | 81.80 | 81.80 | 8.70% | 122 |
| Aug 19, 2025 | 75.75 | 75.75 | 75.25 | 75.25 | 75.25 | -0.59% | 7 |
| Aug 18, 2025 | 75.45 | 75.70 | 75.45 | 75.70 | 75.70 | -1.88% | 65 |
| Aug 15, 2025 | 77.10 | 77.15 | 76.85 | 77.15 | 77.15 | -2.89% | 21 |
| Aug 14, 2025 | 80.35 | 80.35 | 79.45 | 79.45 | 79.45 | -2.75% | 38 |
| Aug 13, 2025 | 80.85 | 81.90 | 80.85 | 81.70 | 81.70 | 5.49% | 202 |
| Aug 12, 2025 | 77.40 | 77.55 | 77.05 | 77.45 | 77.45 | 0.72% | 406 |
| Aug 11, 2025 | 77.10 | 77.10 | 76.90 | 76.90 | 76.90 | 1.25% | 36 |
| Aug 8, 2025 | 76.30 | 76.30 | 75.95 | 75.95 | 75.95 | -0.72% | 11 |
| Aug 7, 2025 | 76.80 | 76.80 | 75.80 | 76.50 | 76.50 | 2.75% | 57 |
| Aug 6, 2025 | 75.15 | 75.15 | 74.35 | 74.45 | 74.45 | 0.47% | 198 |
| Aug 5, 2025 | 74.15 | 74.75 | 74.10 | 74.10 | 74.10 | 0.75% | 851 |
| Aug 4, 2025 | 73.20 | 73.60 | 72.65 | 73.55 | 73.55 | 2.37% | 4,099 |
| Aug 1, 2025 | 72.15 | 72.15 | 71.05 | 71.85 | 71.85 | -1.91% | 1,346 |
| Jul 31, 2025 | 73.35 | 73.65 | 73.25 | 73.25 | 73.25 | -0.88% | 83 |
| Jul 30, 2025 | 75.35 | 75.35 | 73.90 | 73.90 | 73.90 | -4.89% | 321 |
| Jul 29, 2025 | 76.60 | 77.70 | 76.60 | 77.70 | 77.70 | 1.37% | 71 |
| Jul 28, 2025 | 76.85 | 77.05 | 76.60 | 76.65 | 76.65 | -0.13% | 251 |
| Jul 25, 2025 | 76.65 | 76.75 | 76.05 | 76.75 | 76.75 | -0.20% | 98 |
| Jul 24, 2025 | 76.45 | 77.10 | 76.45 | 76.90 | 76.90 | 2.88% | 236 |
| Jul 23, 2025 | 74.15 | 74.85 | 74.15 | 74.75 | 74.75 | 0.81% | 13 |
| Jul 22, 2025 | 75.00 | 75.00 | 73.90 | 74.15 | 74.15 | -2.05% | 665 |
| Jul 21, 2025 | 75.85 | 75.85 | 75.50 | 75.70 | 75.70 | -0.72% | 453 |
| Jul 18, 2025 | 75.05 | 76.25 | 75.05 | 76.25 | 76.25 | -0.26% | 1,577 |
| Jul 17, 2025 | 76.40 | 76.60 | 76.20 | 76.45 | 76.45 | 0.79% | 122 |
| Jul 16, 2025 | 75.85 | 76.30 | 75.70 | 75.85 | 75.85 | -0.07% | 84 |
| Jul 15, 2025 | 74.80 | 76.00 | 74.65 | 75.90 | 75.90 | 1.88% | 3,828 |
| Jul 14, 2025 | 74.40 | 74.80 | 73.80 | 74.50 | 74.50 | 0.07% | 2,395 |
| Jul 11, 2025 | 76.05 | 76.05 | 74.45 | 74.45 | 74.45 | -1.19% | 135 |
| Jul 10, 2025 | 75.55 | 75.80 | 74.75 | 75.35 | 75.35 | 6.35% | 410 |
| Jul 9, 2025 | 71.15 | 71.40 | 70.85 | 70.85 | 70.85 | -0.28% | 1,306 |
| Jul 8, 2025 | 71.90 | 71.90 | 70.85 | 71.05 | 71.05 | 3.87% | 205 |
| Jul 7, 2025 | 67.85 | 68.40 | 67.85 | 68.40 | 68.40 | -1.01% | 46 |
| Jul 4, 2025 | 68.65 | 69.30 | 68.30 | 69.10 | 69.10 | -1.99% | 73 |
| Jul 3, 2025 | 68.95 | 71.10 | 68.90 | 70.50 | 70.50 | 4.21% | 325 |
| Jul 2, 2025 | 68.50 | 68.50 | 67.25 | 67.65 | 67.65 | -2.87% | 48 |
| Jun 30, 2025 | 69.80 | 69.90 | 69.65 | 69.65 | 69.65 | 1.46% | 37 |
| Jun 27, 2025 | 68.55 | 69.00 | 68.50 | 68.65 | 68.65 | 0.81% | 126 |
| Jun 26, 2025 | 67.50 | 68.15 | 67.30 | 68.10 | 68.10 | -0.29% | 160 |
| Jun 25, 2025 | 67.75 | 68.55 | 67.75 | 68.30 | 68.30 | 0.74% | 252 |
| Jun 24, 2025 | 67.85 | 67.85 | 67.45 | 67.80 | 67.80 | 3.99% | 85 |
| Jun 23, 2025 | 64.10 | 65.20 | 64.10 | 65.20 | 65.20 | 0.46% | 46 |
| Jun 20, 2025 | 65.00 | 65.00 | 64.80 | 64.90 | 64.90 | 3.92% | 37 |
| Jun 19, 2025 | 62.95 | 62.95 | 62.45 | 62.45 | 62.45 | -4.73% | 142 |
| Jun 18, 2025 | 64.45 | 65.55 | 63.70 | 65.55 | 65.55 | -0.15% | 640 |
| Jun 17, 2025 | 66.15 | 66.15 | 65.60 | 65.65 | 65.65 | 2.02% | 146 |
| Jun 16, 2025 | 63.75 | 64.35 | 63.75 | 64.35 | 64.35 | 1.74% | 100 |
| Jun 13, 2025 | 64.05 | 64.05 | 63.25 | 63.25 | 63.25 | -5.39% | 197 |
| Jun 12, 2025 | 66.45 | 66.90 | 66.20 | 66.85 | 66.85 | 2.06% | 101 |
| Jun 11, 2025 | 65.50 | 65.75 | 65.05 | 65.50 | 65.50 | 0.85% | 40 |