Sunny Optical Technology (Group) Company Limited (HKG:2382)
Hong Kong
· Delayed Price · Currency is HKD 58.25
+0.65 (1.13%)
At close: Feb 27, 2026
HKG:2382 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 57.50 | 58.60 | 56.95 | 58.25 | 58.25 | 1.13% | 10,787,630 |
| Feb 26, 2026 | 58.95 | 59.00 | 57.60 | 57.60 | 57.60 | -1.54% | 7,295,860 |
| Feb 25, 2026 | 58.05 | 59.20 | 57.85 | 58.50 | 58.50 | 0.78% | 9,189,995 |
| Feb 24, 2026 | 58.00 | 58.35 | 57.40 | 58.05 | 58.05 | -1.36% | 10,438,380 |
| Feb 23, 2026 | 57.55 | 59.90 | 57.55 | 58.85 | 58.85 | 3.34% | 7,433,420 |
| Feb 20, 2026 | 57.10 | 57.80 | 56.30 | 56.95 | 56.95 | -1.56% | 4,424,269 |
| Feb 16, 2026 | 57.20 | 57.85 | 56.20 | 57.85 | 57.85 | 1.22% | 2,639,927 |
| Feb 13, 2026 | 56.60 | 57.65 | 55.85 | 57.15 | 57.15 | -0.61% | 11,459,580 |
| Feb 12, 2026 | 58.85 | 59.00 | 57.30 | 57.50 | 57.50 | -3.20% | 17,083,880 |
| Feb 11, 2026 | 59.45 | 59.75 | 58.70 | 59.40 | 59.40 | 0.68% | 8,295,714 |
| Feb 10, 2026 | 59.00 | 60.10 | 58.75 | 59.00 | 59.00 | 0.43% | 7,290,079 |
| Feb 9, 2026 | 59.50 | 59.70 | 58.65 | 58.75 | 58.75 | 0.34% | 8,390,183 |
| Feb 6, 2026 | 58.65 | 58.95 | 57.90 | 58.55 | 58.55 | -2.09% | 13,677,000 |
| Feb 5, 2026 | 59.65 | 59.90 | 58.55 | 59.80 | 59.80 | 0.25% | 15,403,100 |
| Feb 4, 2026 | 60.00 | 60.40 | 58.80 | 59.65 | 59.65 | -1.32% | 15,019,090 |
| Feb 3, 2026 | 60.40 | 61.50 | 59.95 | 60.45 | 60.45 | 0.75% | 16,382,470 |
| Feb 2, 2026 | 62.55 | 62.55 | 59.00 | 60.00 | 60.00 | -4.15% | 25,292,784 |
| Jan 30, 2026 | 64.85 | 66.10 | 62.60 | 62.60 | 62.60 | -0.48% | 26,764,920 |
| Jan 29, 2026 | 63.25 | 63.65 | 62.40 | 62.90 | 62.90 | -1.41% | 8,281,181 |
| Jan 28, 2026 | 63.20 | 63.95 | 62.60 | 63.80 | 63.80 | 1.03% | 7,741,619 |
| Jan 27, 2026 | 62.10 | 63.65 | 61.40 | 63.15 | 63.15 | 1.85% | 13,054,990 |
| Jan 26, 2026 | 63.70 | 63.80 | 61.70 | 62.00 | 62.00 | -3.05% | 12,803,940 |
| Jan 23, 2026 | 64.00 | 64.10 | 63.05 | 63.95 | 63.95 | 0.16% | 9,410,819 |
| Jan 22, 2026 | 64.05 | 64.65 | 62.45 | 63.85 | 63.85 | -0.16% | 9,622,849 |
| Jan 21, 2026 | 62.45 | 64.50 | 61.75 | 63.95 | 63.95 | 2.16% | 10,684,890 |
| Jan 20, 2026 | 64.95 | 64.95 | 62.50 | 62.60 | 62.60 | -3.25% | 16,253,860 |
| Jan 19, 2026 | 65.95 | 65.95 | 64.15 | 64.70 | 64.70 | -2.34% | 10,420,480 |
| Jan 16, 2026 | 66.70 | 67.05 | 65.90 | 66.25 | 66.25 | 0.15% | 7,765,115 |
| Jan 15, 2026 | 64.75 | 66.85 | 64.10 | 66.15 | 66.15 | 2.16% | 16,803,560 |
| Jan 14, 2026 | 65.50 | 66.25 | 64.00 | 64.75 | 64.75 | -0.46% | 12,859,770 |
| Jan 13, 2026 | 65.40 | 66.55 | 64.55 | 65.05 | 65.05 | 0.70% | 10,738,360 |
| Jan 12, 2026 | 64.95 | 65.25 | 63.15 | 64.60 | 64.60 | -0.15% | 17,064,730 |
| Jan 9, 2026 | 63.85 | 64.95 | 63.30 | 64.70 | 64.70 | 1.33% | 15,810,360 |
| Jan 8, 2026 | 66.60 | 66.60 | 63.60 | 63.85 | 63.85 | -4.13% | 20,426,220 |
| Jan 7, 2026 | 67.45 | 67.45 | 65.40 | 66.60 | 66.60 | -0.75% | 9,423,137 |
| Jan 6, 2026 | 68.80 | 69.95 | 65.75 | 67.10 | 67.10 | -0.96% | 16,423,330 |
| Jan 5, 2026 | 67.45 | 68.10 | 66.45 | 67.75 | 67.75 | -0.29% | 8,289,069 |
| Jan 2, 2026 | 65.60 | 68.00 | 65.05 | 67.95 | 67.95 | 3.66% | 7,612,469 |
| Dec 31, 2025 | 65.40 | 66.95 | 64.60 | 65.55 | 65.55 | 1.16% | 5,773,460 |
| Dec 30, 2025 | 63.25 | 65.35 | 63.05 | 64.80 | 64.80 | 2.21% | 8,157,192 |
| Dec 29, 2025 | 65.20 | 66.30 | 63.25 | 63.40 | 63.40 | -2.76% | 14,935,520 |
| Dec 24, 2025 | 65.25 | 66.30 | 64.95 | 65.20 | 65.20 | -0.08% | 3,149,812 |
| Dec 23, 2025 | 64.80 | 65.75 | 64.80 | 65.25 | 65.25 | 0.23% | 3,154,840 |
| Dec 22, 2025 | 65.85 | 66.50 | 65.00 | 65.10 | 65.10 | 0.15% | 4,717,228 |
| Dec 19, 2025 | 65.50 | 65.85 | 64.65 | 65.00 | 65.00 | -0.54% | 7,970,110 |
| Dec 18, 2025 | 66.55 | 66.55 | 64.50 | 65.35 | 65.35 | -1.80% | 7,050,390 |
| Dec 17, 2025 | 65.95 | 66.85 | 65.50 | 66.55 | 66.55 | 1.45% | 8,014,368 |
| Dec 16, 2025 | 66.70 | 66.70 | 64.50 | 65.60 | 65.60 | -1.20% | 8,947,585 |
| Dec 15, 2025 | 66.20 | 67.40 | 66.15 | 66.40 | 66.40 | -1.56% | 7,963,567 |
| Dec 12, 2025 | 67.50 | 67.85 | 66.40 | 67.45 | 67.45 | 1.05% | 9,354,577 |
| Dec 11, 2025 | 68.50 | 68.90 | 65.85 | 66.75 | 66.75 | -1.98% | 9,162,380 |
| Dec 10, 2025 | 67.80 | 68.45 | 66.75 | 68.10 | 68.10 | 0.22% | 6,977,319 |
| Dec 9, 2025 | 68.55 | 69.20 | 67.10 | 67.95 | 67.95 | -0.88% | 7,217,639 |
| Dec 8, 2025 | 69.05 | 69.75 | 68.35 | 68.55 | 68.55 | -0.07% | 5,778,234 |
| Dec 5, 2025 | 68.35 | 69.35 | 67.35 | 68.60 | 68.60 | 1.18% | 10,657,300 |
| Dec 4, 2025 | 66.95 | 68.50 | 66.65 | 67.80 | 67.80 | 1.50% | 8,418,576 |
| Dec 3, 2025 | 67.65 | 68.35 | 66.20 | 66.80 | 66.80 | -1.26% | 10,353,990 |
| Dec 2, 2025 | 67.50 | 68.90 | 67.05 | 67.65 | 67.65 | 0.30% | 12,266,740 |
| Dec 1, 2025 | 64.00 | 67.70 | 63.75 | 67.45 | 67.45 | 6.22% | 20,377,330 |
| Nov 28, 2025 | 64.55 | 64.70 | 63.20 | 63.50 | 63.50 | -1.47% | 10,403,290 |
| Nov 27, 2025 | 63.35 | 65.00 | 63.35 | 64.45 | 64.45 | 1.02% | 5,581,434 |
| Nov 26, 2025 | 65.50 | 65.75 | 63.65 | 63.80 | 63.80 | -2.00% | 11,412,570 |
| Nov 25, 2025 | 64.50 | 65.90 | 63.85 | 65.10 | 65.10 | 1.48% | 10,667,750 |
| Nov 24, 2025 | 63.20 | 64.35 | 63.00 | 64.15 | 64.15 | 2.15% | 18,224,100 |
| Nov 21, 2025 | 62.70 | 63.10 | 62.00 | 62.80 | 62.80 | -1.95% | 13,017,010 |
| Nov 20, 2025 | 65.55 | 65.85 | 63.50 | 64.05 | 64.05 | -1.61% | 12,828,810 |
| Nov 19, 2025 | 65.70 | 66.05 | 64.50 | 65.10 | 65.10 | -0.99% | 10,962,790 |
| Nov 18, 2025 | 67.00 | 67.20 | 64.70 | 65.75 | 65.75 | -2.30% | 18,042,740 |
| Nov 17, 2025 | 68.70 | 68.95 | 67.00 | 67.30 | 67.30 | -2.53% | 10,492,190 |
| Nov 14, 2025 | 68.75 | 69.45 | 68.15 | 69.05 | 69.05 | -1.29% | 7,479,150 |
| Nov 13, 2025 | 70.60 | 70.60 | 68.95 | 69.95 | 69.95 | -1.41% | 10,544,410 |
| Nov 12, 2025 | 69.85 | 71.60 | 69.40 | 70.95 | 70.95 | 2.01% | 13,367,230 |
| Nov 11, 2025 | 70.95 | 71.40 | 68.60 | 69.55 | 69.55 | -0.14% | 12,746,270 |
| Nov 10, 2025 | 68.50 | 69.90 | 67.70 | 69.65 | 69.65 | 1.68% | 11,747,780 |
| Nov 7, 2025 | 69.30 | 69.30 | 67.65 | 68.50 | 68.50 | -2.63% | 13,340,940 |
| Nov 6, 2025 | 69.70 | 70.45 | 68.45 | 70.35 | 70.35 | 1.59% | 11,964,050 |
| Nov 5, 2025 | 69.30 | 69.40 | 67.70 | 69.25 | 69.25 | -1.98% | 15,538,530 |
| Nov 4, 2025 | 73.05 | 73.45 | 70.35 | 70.65 | 70.65 | -4.59% | 20,296,170 |
| Nov 3, 2025 | 75.20 | 75.20 | 72.75 | 74.05 | 74.05 | -1.53% | 14,859,600 |
| Oct 31, 2025 | 77.35 | 77.55 | 75.05 | 75.20 | 75.20 | -2.27% | 8,465,867 |
| Oct 30, 2025 | 81.50 | 81.75 | 75.80 | 76.95 | 76.95 | -4.82% | 18,491,040 |
| Oct 28, 2025 | 82.65 | 82.75 | 80.30 | 80.85 | 80.85 | -0.25% | 7,419,107 |
| Oct 27, 2025 | 81.85 | 82.50 | 80.55 | 81.05 | 81.05 | 1.38% | 6,603,311 |
| Oct 24, 2025 | 79.90 | 80.35 | 78.80 | 79.95 | 79.95 | 1.78% | 7,080,552 |
| Oct 23, 2025 | 79.65 | 79.65 | 77.30 | 78.55 | 78.55 | -1.38% | 5,693,969 |
| Oct 22, 2025 | 80.90 | 80.95 | 78.65 | 79.65 | 79.65 | -1.55% | 4,515,682 |
| Oct 21, 2025 | 81.50 | 82.90 | 80.15 | 80.90 | 80.90 | 2.93% | 12,017,740 |
| Oct 20, 2025 | 79.60 | 79.80 | 77.70 | 78.60 | 78.60 | 3.15% | 7,889,151 |
| Oct 17, 2025 | 80.45 | 80.60 | 75.75 | 76.20 | 76.20 | -5.16% | 10,442,530 |
| Oct 16, 2025 | 80.15 | 81.20 | 79.00 | 80.35 | 80.35 | 1.01% | 7,008,486 |
| Oct 15, 2025 | 78.70 | 80.30 | 77.75 | 79.55 | 79.55 | 3.24% | 10,146,990 |
| Oct 14, 2025 | 80.95 | 81.70 | 76.25 | 77.05 | 77.05 | -3.63% | 13,613,620 |
| Oct 13, 2025 | 80.90 | 82.30 | 77.20 | 79.95 | 79.95 | -5.50% | 22,116,170 |
| Oct 10, 2025 | 87.90 | 87.90 | 84.30 | 84.60 | 84.60 | -3.75% | 13,118,000 |
| Oct 9, 2025 | 89.80 | 91.10 | 87.60 | 87.90 | 87.90 | -1.35% | 9,034,326 |
| Oct 8, 2025 | 89.25 | 89.60 | 86.90 | 89.10 | 89.10 | -0.61% | 5,009,887 |
| Oct 6, 2025 | 88.75 | 90.35 | 88.75 | 89.65 | 89.65 | -0.94% | 1,740,199 |
| Oct 3, 2025 | 90.00 | 90.55 | 89.15 | 90.50 | 90.50 | -0.44% | 2,454,828 |
| Oct 2, 2025 | 90.60 | 91.40 | 88.95 | 90.90 | 90.90 | 0.50% | 6,244,890 |
| Sep 30, 2025 | 85.70 | 90.80 | 85.70 | 90.45 | 90.45 | 5.60% | 15,395,740 |