HKSE - Delayed Quote HKD

Sunny Optical Technology (Group) Company Limited (2382.HK)

38.150 +2.650 (+7.46%)
At close: April 26 at 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 35.650 38.250 35.500 38.150 38.150 27,804,972
Apr 25, 2024 34.500 37.300 34.450 35.500 35.500 29,477,049
Apr 24, 2024 35.850 35.900 33.300 34.450 34.450 30,315,584
Apr 23, 2024 37.300 37.500 35.600 35.750 35.750 11,457,130
Apr 22, 2024 36.700 37.400 35.800 36.650 36.650 7,403,978
Apr 19, 2024 37.150 37.150 35.150 35.650 35.650 13,091,660
Apr 18, 2024 37.450 38.850 36.250 37.500 37.500 10,340,503
Apr 17, 2024 37.200 38.400 36.800 37.450 37.450 11,508,055
Apr 16, 2024 38.500 38.900 36.550 37.100 37.100 13,299,192
Apr 15, 2024 40.200 40.550 39.400 39.650 39.650 7,140,918
Apr 12, 2024 41.450 41.900 40.550 41.100 41.100 7,932,801
Apr 11, 2024 39.600 42.200 39.250 41.450 41.450 9,868,657
Apr 10, 2024 40.550 41.500 40.350 40.600 40.600 11,429,997
Apr 9, 2024 38.950 39.650 38.850 39.400 39.400 4,389,158
Apr 8, 2024 38.000 39.200 37.100 38.550 38.550 9,893,469
Apr 5, 2024 39.300 39.300 37.250 38.150 38.150 7,954,090
Apr 3, 2024 39.650 40.300 39.250 39.350 39.350 7,647,466
Apr 2, 2024 40.800 42.400 40.000 40.300 40.300 12,789,642
Mar 28, 2024 39.250 41.150 39.250 39.950 39.950 12,980,701
Mar 27, 2024 41.200 41.450 38.850 39.550 39.550 18,262,415
Mar 26, 2024 43.000 43.200 41.050 41.550 41.550 21,041,655
Mar 25, 2024 43.750 44.000 42.300 43.000 43.000 12,722,322
Mar 22, 2024 46.250 46.500 41.350 43.700 43.700 30,739,844
Mar 21, 2024 55.000 57.150 45.600 46.850 46.850 33,781,792
Mar 20, 2024 53.850 54.650 52.850 53.950 53.950 3,664,890
Mar 19, 2024 54.250 54.850 53.150 53.850 53.850 4,522,070
Mar 18, 2024 52.600 55.400 51.800 54.800 54.800 6,891,543
Mar 15, 2024 52.100 53.000 51.500 52.900 52.900 5,622,631
Mar 14, 2024 55.000 55.550 52.150 52.950 52.950 4,625,735
Mar 13, 2024 53.600 55.450 53.600 54.550 54.550 5,196,246
Mar 12, 2024 52.400 54.950 52.150 54.700 54.700 14,400,075
Mar 11, 2024 50.350 51.700 50.000 51.250 51.250 5,858,490
Mar 8, 2024 45.100 50.700 45.100 49.850 49.850 8,031,560
Mar 7, 2024 49.750 50.500 47.150 48.250 48.250 6,603,123
Mar 6, 2024 49.000 50.850 48.350 49.800 49.800 4,887,638
Mar 5, 2024 50.000 50.700 48.300 49.350 49.350 7,185,245
Mar 4, 2024 51.550 52.900 51.050 51.900 51.900 5,886,502
Mar 1, 2024 50.400 51.350 49.300 50.900 50.900 7,013,864
Feb 29, 2024 51.200 52.300 50.650 50.800 50.800 8,962,592
Feb 28, 2024 53.500 53.750 51.100 51.200 51.200 4,250,821
Feb 27, 2024 50.900 53.250 50.350 53.100 53.100 5,038,294
Feb 26, 2024 50.800 52.900 50.550 52.050 52.050 6,752,958
Feb 23, 2024 50.900 51.700 49.850 51.150 51.150 6,475,100
Feb 22, 2024 50.050 51.200 49.300 50.900 50.900 5,857,336
Feb 21, 2024 48.500 51.450 46.750 50.050 50.050 9,395,793
Feb 20, 2024 49.250 50.200 47.050 48.250 48.250 7,853,033
Feb 19, 2024 50.000 50.150 48.450 49.550 49.550 5,009,909
Feb 16, 2024 49.800 51.300 48.350 50.550 50.550 3,849,593
Feb 15, 2024 49.100 50.350 47.550 49.900 49.900 2,794,342
Feb 14, 2024 46.200 49.650 45.850 49.250 49.250 3,995,744
Feb 9, 2024 47.950 47.950 47.950 47.950 47.950 -
Feb 8, 2024 49.500 51.250 48.500 49.000 49.000 6,360,428
Feb 7, 2024 49.250 52.400 48.600 49.050 49.050 13,566,115
Feb 6, 2024 45.250 48.650 45.250 48.450 48.450 10,260,918
Feb 5, 2024 45.600 46.500 43.500 45.300 45.300 8,687,160
Feb 2, 2024 49.300 49.900 46.250 46.550 46.550 9,273,766
Feb 1, 2024 48.900 49.900 47.750 48.000 48.000 15,301,768
Jan 31, 2024 51.650 52.550 45.750 47.750 47.750 27,323,869
Jan 30, 2024 54.400 55.050 53.600 54.050 54.050 6,242,812
Jan 29, 2024 56.450 57.050 54.800 55.400 55.400 8,658,895
Jan 26, 2024 59.550 59.600 55.550 56.550 56.550 8,238,431
Jan 25, 2024 60.200 60.600 57.800 60.050 60.050 10,067,682
Jan 24, 2024 57.150 60.250 57.000 59.800 59.800 10,000,095
Jan 23, 2024 53.850 57.750 53.850 56.550 56.550 9,260,696
Jan 22, 2024 56.450 57.450 52.700 53.850 53.850 6,614,805
Jan 19, 2024 55.950 57.300 55.600 56.650 56.650 5,727,326
Jan 18, 2024 54.800 57.300 54.300 55.950 55.950 8,655,845
Jan 17, 2024 57.000 57.950 54.750 55.600 55.600 8,936,158
Jan 16, 2024 58.500 59.300 56.250 58.000 58.000 7,101,008
Jan 15, 2024 61.650 61.650 61.650 61.650 61.650 -
Jan 12, 2024 60.450 62.750 59.950 61.750 61.750 6,581,717
Jan 11, 2024 60.950 61.450 59.400 60.400 60.400 6,822,471
Jan 10, 2024 61.350 62.300 59.650 60.950 60.950 5,507,018
Jan 9, 2024 62.000 63.550 61.300 61.350 61.350 4,642,675
Jan 8, 2024 63.500 63.850 60.650 61.600 61.600 5,176,202
Jan 5, 2024 64.000 64.700 62.200 62.950 62.950 6,255,845
Jan 4, 2024 65.700 65.800 63.100 64.000 64.000 6,674,743
Jan 3, 2024 66.600 67.200 64.300 65.050 65.050 9,424,575
Jan 2, 2024 70.850 71.950 66.150 67.650 67.650 8,639,086
Dec 29, 2023 71.000 71.950 69.050 70.850 70.850 5,213,231
Dec 28, 2023 69.500 72.050 69.000 71.650 71.650 6,317,757
Dec 27, 2023 70.950 71.200 67.750 69.250 69.250 5,638,961
Dec 22, 2023 71.000 71.600 69.700 70.150 70.150 3,594,918
Dec 21, 2023 70.800 71.400 68.300 70.250 70.250 4,914,087
Dec 20, 2023 72.400 72.450 70.600 71.400 71.400 2,636,350
Dec 19, 2023 71.000 72.100 70.250 71.450 71.450 3,043,831
Dec 18, 2023 71.100 72.000 69.700 71.700 71.700 4,337,993
Dec 15, 2023 75.000 75.500 71.850 72.100 72.100 8,553,067
Dec 14, 2023 71.800 74.900 71.800 73.600 73.600 11,460,634
Dec 13, 2023 69.800 70.950 69.200 70.550 70.550 6,670,745
Dec 12, 2023 68.250 70.800 68.250 69.800 69.800 6,335,719
Dec 11, 2023 69.400 69.400 66.050 68.150 68.150 4,287,513
Dec 8, 2023 67.500 70.500 66.600 68.200 68.200 7,788,873
Dec 7, 2023 67.200 67.400 64.900 66.800 66.800 5,314,725
Dec 6, 2023 65.200 68.750 64.300 67.250 67.250 6,699,626
Dec 5, 2023 68.000 68.450 63.700 65.200 65.200 12,718,207
Dec 4, 2023 74.150 74.150 68.100 68.750 68.750 12,522,566
Dec 1, 2023 74.150 74.150 71.700 72.450 72.450 6,951,394
Nov 30, 2023 74.600 75.200 73.150 74.150 74.150 8,252,520
Nov 29, 2023 75.500 75.800 72.650 73.450 73.450 11,808,874
Nov 28, 2023 71.750 75.250 70.300 75.050 75.050 14,722,321
Nov 27, 2023 69.800 72.150 69.800 71.650 71.650 8,174,592
Nov 24, 2023 71.500 71.500 69.500 69.750 69.750 4,423,347
Nov 23, 2023 68.500 72.250 67.500 71.800 71.800 6,295,284
Nov 22, 2023 71.450 71.450 67.500 68.600 68.600 9,831,725
Nov 21, 2023 74.000 74.150 71.200 71.450 71.450 5,393,630
Nov 20, 2023 74.250 74.800 70.800 73.200 73.200 7,857,270
Nov 17, 2023 72.500 73.450 71.150 73.250 73.250 5,999,967
Nov 16, 2023 76.350 76.350 72.250 72.750 72.750 8,003,183
Nov 15, 2023 74.000 75.950 72.200 75.900 75.900 15,726,152
Nov 14, 2023 70.350 73.450 69.950 71.200 71.200 8,745,879
Nov 13, 2023 68.900 70.350 67.800 69.950 69.950 5,066,880
Nov 10, 2023 67.600 68.450 66.800 68.200 68.200 6,722,748
Nov 9, 2023 71.200 71.950 68.850 69.150 69.150 7,972,568
Nov 8, 2023 72.050 73.450 70.350 70.700 70.700 7,459,070
Nov 7, 2023 71.600 73.100 71.000 71.850 71.850 7,133,736
Nov 6, 2023 70.800 74.350 70.800 72.450 72.450 18,236,997
Nov 3, 2023 67.000 69.950 66.000 68.800 68.800 10,222,818
Nov 2, 2023 65.400 67.050 64.600 65.350 65.350 5,819,773
Nov 1, 2023 66.000 67.450 63.450 64.300 64.300 7,005,578
Oct 31, 2023 68.350 69.300 64.550 65.550 65.550 10,967,087
Oct 30, 2023 65.100 69.950 64.150 69.300 69.300 14,492,217
Oct 27, 2023 65.050 65.300 63.050 65.100 65.100 7,180,868
Oct 26, 2023 64.800 65.100 63.150 64.150 64.150 4,465,600
Oct 25, 2023 65.650 67.400 64.100 64.800 64.800 11,914,477
Oct 24, 2023 64.800 65.200 61.750 63.250 63.250 7,544,054
Oct 20, 2023 65.000 65.900 63.300 64.600 64.600 10,893,819
Oct 19, 2023 59.000 66.450 58.850 65.300 65.300 24,954,968
Oct 18, 2023 60.000 60.600 59.050 60.050 60.050 5,040,432
Oct 17, 2023 61.700 62.350 59.250 60.000 60.000 6,221,723
Oct 16, 2023 61.850 65.400 60.850 61.350 61.350 13,611,009
Oct 13, 2023 60.350 62.200 59.500 60.750 60.750 14,948,694
Oct 12, 2023 64.000 64.000 60.050 61.000 61.000 22,602,946
Oct 11, 2023 54.450 61.250 54.350 59.200 59.200 28,064,007
Oct 10, 2023 53.000 54.750 52.700 52.750 52.750 8,197,809
Oct 9, 2023 51.100 52.900 51.000 52.000 52.000 4,682,395
Oct 6, 2023 51.200 51.800 50.650 51.050 51.050 5,334,241
Oct 5, 2023 51.500 52.000 50.300 51.200 51.200 2,905,189
Oct 4, 2023 53.100 53.300 51.100 51.650 51.650 3,402,241
Oct 3, 2023 53.500 54.500 51.900 53.300 53.300 4,443,270
Sep 29, 2023 54.000 55.550 54.000 54.700 54.700 5,624,483
Sep 28, 2023 53.950 54.300 52.800 53.650 53.650 6,461,772
Sep 27, 2023 53.300 54.500 53.150 53.950 53.950 4,695,038
Sep 26, 2023 56.250 57.300 52.500 53.100 53.100 10,371,381
Sep 25, 2023 57.650 58.500 55.700 56.250 56.250 4,689,152
Sep 22, 2023 55.250 57.550 55.250 57.500 57.500 4,178,682
Sep 21, 2023 57.300 57.350 55.300 56.100 56.100 5,055,026
Sep 20, 2023 60.750 60.950 55.850 58.000 58.000 10,891,597
Sep 19, 2023 62.950 62.950 60.650 61.350 61.350 4,157,965
Sep 18, 2023 62.500 63.850 61.750 62.400 62.400 4,421,785
Sep 15, 2023 60.850 63.600 60.300 62.850 62.850 7,449,640
Sep 14, 2023 62.500 62.550 60.500 60.850 60.850 3,113,105
Sep 13, 2023 61.400 63.200 59.800 61.850 61.850 8,979,032
Sep 12, 2023 59.650 60.900 58.600 60.000 60.000 4,987,094
Sep 11, 2023 59.950 60.900 57.400 59.650 59.650 9,433,449
Sep 7, 2023 64.100 64.300 60.900 61.700 61.700 10,065,078
Sep 6, 2023 65.450 65.850 63.550 64.500 64.500 5,443,066
Sep 5, 2023 65.900 68.200 65.450 66.300 66.300 7,827,753
Sep 4, 2023 64.900 66.350 64.650 66.050 66.050 5,722,859
Aug 31, 2023 64.800 66.250 63.500 64.100 64.100 7,452,829
Aug 30, 2023 65.500 68.400 63.350 64.200 64.200 10,189,785
Aug 29, 2023 63.800 64.700 63.200 64.400 64.400 4,966,999
Aug 28, 2023 62.800 63.950 62.100 62.550 62.550 4,425,543
Aug 25, 2023 62.350 62.750 61.250 61.500 61.500 5,752,082
Aug 24, 2023 64.000 64.100 61.850 63.100 63.100 4,120,655
Aug 23, 2023 61.000 64.200 60.850 63.050 63.050 7,286,280
Aug 22, 2023 62.800 65.150 62.650 64.600 64.600 4,686,498
Aug 21, 2023 63.800 65.000 62.300 63.450 63.450 3,507,305
Aug 18, 2023 66.800 66.900 64.600 65.150 65.150 4,395,423
Aug 17, 2023 66.000 68.000 64.600 67.200 67.200 4,304,357
Aug 16, 2023 67.300 67.700 66.600 66.850 66.850 1,977,258
Aug 15, 2023 67.150 68.500 66.600 67.350 67.350 2,198,922
Aug 14, 2023 67.350 68.350 66.250 68.050 68.050 2,676,468
Aug 11, 2023 70.600 71.050 68.550 68.950 68.950 2,567,034
Aug 10, 2023 70.600 70.900 69.250 70.450 70.450 2,376,071
Aug 9, 2023 69.750 70.800 69.100 69.950 69.950 1,530,478
Aug 8, 2023 69.250 70.550 68.700 69.750 69.750 4,402,531
Aug 7, 2023 70.800 71.500 69.650 71.500 71.500 2,974,545
Aug 4, 2023 72.100 72.950 70.600 71.450 71.450 5,261,562
Aug 3, 2023 71.000 72.800 70.850 71.150 71.150 4,084,983
Aug 2, 2023 73.300 75.750 71.100 71.700 71.700 5,738,520
Aug 1, 2023 75.900 76.600 72.700 73.350 73.350 7,323,959
Jul 31, 2023 76.750 78.000 74.950 75.550 75.550 8,504,835
Jul 28, 2023 68.000 76.250 68.000 75.250 75.250 14,121,279
Jul 27, 2023 67.500 69.450 66.200 69.150 69.150 6,748,421
Jul 26, 2023 67.150 67.250 65.300 66.100 66.100 4,220,169
Jul 25, 2023 67.500 67.700 65.150 67.350 67.350 8,628,536
Jul 24, 2023 65.850 67.350 65.200 66.250 66.250 4,636,470
Jul 21, 2023 67.450 68.450 66.050 67.900 67.900 10,020,317
Jul 20, 2023 74.050 75.000 66.300 67.350 67.350 25,902,682
Jul 19, 2023 78.050 78.800 76.300 78.000 78.000 3,600,902
Jul 18, 2023 77.500 79.550 75.950 79.400 79.400 4,409,163
Jul 14, 2023 79.850 80.000 77.550 78.700 78.700 3,110,263
Jul 13, 2023 78.650 81.200 78.550 79.600 79.600 4,841,757
Jul 12, 2023 76.100 77.500 74.850 77.350 77.350 4,020,196
Jul 11, 2023 76.500 76.850 74.850 75.200 75.200 3,710,305
Jul 10, 2023 76.650 76.900 74.150 74.450 74.450 3,970,074
Jul 7, 2023 74.750 75.450 73.600 74.200 74.200 2,851,061
Jul 6, 2023 75.000 77.600 74.750 75.750 75.750 4,940,312
Jul 5, 2023 79.900 80.200 76.700 77.300 77.300 3,500,461
Jul 4, 2023 78.550 80.750 78.350 80.200 80.200 3,081,404
Jul 3, 2023 77.800 80.150 77.600 79.050 79.050 2,871,289
Jun 30, 2023 76.800 78.400 76.550 78.150 78.150 2,603,803
Jun 29, 2023 79.200 79.300 76.250 77.350 77.350 4,449,784
Jun 28, 2023 78.200 79.950 77.200 79.650 79.650 6,678,062
Jun 27, 2023 72.700 78.600 72.450 78.200 78.200 8,913,458
Jun 26, 2023 73.100 74.650 72.200 72.750 72.750 7,534,756
Jun 23, 2023 76.350 76.400 72.000 73.100 73.100 6,676,316
Jun 21, 2023 79.500 79.500 75.650 75.900 75.900 6,236,714
Jun 20, 2023 81.750 81.800 78.750 80.300 80.300 3,940,887
Jun 19, 2023 82.200 82.300 80.200 81.800 81.800 3,462,192
Jun 16, 2023 83.350 83.400 80.200 82.200 82.200 8,328,784
Jun 15, 2023 83.500 83.950 81.700 83.350 83.350 4,416,696
Jun 14, 2023 83.450 83.850 82.000 82.800 82.800 4,315,858
Jun 13, 2023 78.750 82.850 78.050 82.250 82.250 5,594,237
Jun 12, 2023 78.250 79.950 77.300 78.800 78.800 4,394,898
Jun 9, 2023 77.500 78.450 76.050 77.500 77.500 3,927,712
Jun 8, 2023 77.800 77.800 76.000 76.950 76.950 4,423,053
Jun 7, 2023 74.800 78.700 74.700 76.800 76.800 7,382,160
Jun 6, 2023 74.800 75.400 72.500 73.700 73.700 6,273,234
Jun 5, 2023 76.000 77.000 74.000 74.900 74.900 5,099,993
Jun 2, 2023 72.500 76.900 72.500 76.050 76.050 7,396,709
Jun 1, 2023 73.100 74.500 70.300 71.500 71.500 5,840,641
May 31, 2023 74.200 74.900 71.750 73.600 73.600 7,557,936
May 30, 2023 0.500 Dividend
May 30, 2023 74.000 76.350 74.000 75.750 75.750 5,396,835
May 29, 2023 75.550 77.000 72.600 73.800 73.300 9,873,314
May 25, 2023 80.200 80.700 76.850 77.850 77.323 4,898,563
May 24, 2023 81.100 81.600 80.050 80.800 80.253 3,666,015
May 23, 2023 82.500 83.450 81.100 81.800 81.246 3,247,856
May 22, 2023 82.350 83.650 81.500 81.700 81.146 3,575,796
May 19, 2023 82.800 84.050 82.050 82.300 81.742 2,465,101
May 18, 2023 82.250 84.600 81.800 83.250 82.686 2,338,764
May 17, 2023 84.250 84.250 81.200 81.350 80.799 3,029,814
May 16, 2023 84.800 87.000 83.450 84.250 83.679 3,275,710
May 15, 2023 82.000 84.650 81.550 84.000 83.431 3,883,058
May 12, 2023 83.200 83.750 80.950 82.000 81.444 3,096,627
May 11, 2023 83.100 84.000 82.050 82.950 82.388 2,540,215
May 10, 2023 80.450 84.050 79.850 83.100 82.537 3,970,548
May 9, 2023 82.550 83.450 80.250 80.450 79.905 3,900,211
May 8, 2023 80.550 82.900 80.550 82.600 82.040 2,353,608
May 5, 2023 80.650 81.750 80.000 80.550 80.004 3,349,373
May 4, 2023 80.400 81.650 79.500 80.550 80.004 4,147,614
May 3, 2023 81.900 82.200 78.050 80.050 79.508 3,582,413
May 2, 2023 83.150 84.700 81.200 81.900 81.345 2,080,693
Apr 28, 2023 81.400 83.400 80.850 82.350 81.792 3,872,396
Apr 27, 2023 81.250 81.550 79.450 81.400 80.849 3,994,039
Apr 26, 2023 81.500 83.350 80.600 81.300 80.749 3,171,956

Related Tickers

1478.HK Q Technology (Group) Company Limited
3.340
+2.45%
 
0285.HK BYD Electronic (International) Company Limited
25.050
+3.09%
 
1888.HK Kingboard Laminates Holdings Limited
5.920
+6.47%
 
1415.HK Cowell e Holdings Inc.
17.540
+2.10%
 
V03.SI Venture Corporation Limited
14.11
-1.33%
 
002475.SZ Luxshare Precision Industry Co., Ltd.
28.79
+0.88%
 
MZH.SI Nanofilm Technologies International Limited
0.6500
+0.78%
 
KCE.BK KCE Electronics Public Company Limited
40.00
+0.63%
 
0698.HK Tongda Group Holdings Limited
0.080
+8.11%
 
0732.HK Truly International Holdings Limited
0.850
+4.94%