Sunny Optical Technology (Group) Company Limited (HKG:2382)
Hong Kong
· Delayed Price · Currency is HKD 63.85
+1.40 (2.24%)
Apr 29, 2026, 4:08 PM HKT
HKG:2382 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 63.50 | 64.60 | 62.95 | 63.75 | - | 2.08% | 7,161,597 |
| Apr 28, 2026 | 65.50 | 65.80 | 61.85 | 62.45 | 62.45 | -6.23% | 14,735,130 |
| Apr 27, 2026 | 63.80 | 67.20 | 63.35 | 66.60 | 66.60 | 4.96% | 14,981,350 |
| Apr 24, 2026 | 63.30 | 63.55 | 61.70 | 63.45 | 63.45 | 0.24% | 7,805,455 |
| Apr 23, 2026 | 65.30 | 65.30 | 63.10 | 63.30 | 63.30 | -2.39% | 7,828,219 |
| Apr 22, 2026 | 64.65 | 65.45 | 64.00 | 64.85 | 64.85 | 0.31% | 7,574,334 |
| Apr 21, 2026 | 65.90 | 66.00 | 63.55 | 64.65 | 64.65 | -2.42% | 11,638,180 |
| Apr 20, 2026 | 65.00 | 67.50 | 64.05 | 66.25 | 66.25 | 3.35% | 23,194,330 |
| Apr 17, 2026 | 62.60 | 64.75 | 62.60 | 64.10 | 64.10 | 1.02% | 7,715,439 |
| Apr 16, 2026 | 62.50 | 63.50 | 62.20 | 63.45 | 63.45 | 2.34% | 7,367,805 |
| Apr 15, 2026 | 62.80 | 63.05 | 61.80 | 62.00 | 62.00 | -0.24% | 6,571,895 |
| Apr 14, 2026 | 63.25 | 63.25 | 61.55 | 62.15 | 62.15 | 0.08% | 7,445,911 |
| Apr 13, 2026 | 62.80 | 63.30 | 61.70 | 62.10 | 62.10 | -1.11% | 7,820,679 |
| Apr 10, 2026 | 62.50 | 64.00 | 62.25 | 62.80 | 62.80 | 1.87% | 16,545,730 |
| Apr 9, 2026 | 62.45 | 62.80 | 61.45 | 61.65 | 61.65 | -2.30% | 12,633,060 |
| Apr 8, 2026 | 61.20 | 63.45 | 61.20 | 63.10 | 63.10 | 5.34% | 29,076,890 |
| Apr 2, 2026 | 56.95 | 60.50 | 56.65 | 59.90 | 59.90 | 5.18% | 27,029,690 |
| Apr 1, 2026 | 55.10 | 57.95 | 54.65 | 56.95 | 56.95 | 6.55% | 25,215,770 |
| Mar 31, 2026 | 53.95 | 55.50 | 53.10 | 53.45 | 53.45 | 0.85% | 15,209,290 |
| Mar 30, 2026 | 52.45 | 53.85 | 52.10 | 53.00 | 53.00 | -1.40% | 8,739,270 |
| Mar 27, 2026 | 52.55 | 54.35 | 52.25 | 53.75 | 53.75 | 1.70% | 7,933,600 |
| Mar 26, 2026 | 54.10 | 54.95 | 52.85 | 52.85 | 52.85 | -3.38% | 7,519,928 |
| Mar 25, 2026 | 53.60 | 55.25 | 53.60 | 54.70 | 54.70 | 3.40% | 12,715,700 |
| Mar 24, 2026 | 53.00 | 53.30 | 51.50 | 52.90 | 52.90 | 0.38% | 18,011,910 |
| Mar 23, 2026 | 53.55 | 54.30 | 51.95 | 52.70 | 52.70 | -3.21% | 15,026,080 |
| Mar 20, 2026 | 56.10 | 56.95 | 54.10 | 54.45 | 54.45 | -3.46% | 13,997,140 |
| Mar 19, 2026 | 55.80 | 56.80 | 55.45 | 56.40 | 56.40 | -0.97% | 14,826,730 |
| Mar 18, 2026 | 57.35 | 57.85 | 56.70 | 56.95 | 56.95 | -0.87% | 9,373,831 |
| Mar 17, 2026 | 57.55 | 58.95 | 57.25 | 57.45 | 57.45 | 0.17% | 8,957,959 |
| Mar 16, 2026 | 56.40 | 57.60 | 55.15 | 57.35 | 57.35 | 1.68% | 6,416,345 |
| Mar 13, 2026 | 57.10 | 57.25 | 56.10 | 56.40 | 56.40 | -1.48% | 8,994,176 |
| Mar 12, 2026 | 56.95 | 58.15 | 56.50 | 57.25 | 57.25 | 0.53% | 9,592,399 |
| Mar 11, 2026 | 56.10 | 58.45 | 55.85 | 56.95 | 56.95 | 1.52% | 10,281,960 |
| Mar 10, 2026 | 55.90 | 56.15 | 55.30 | 56.10 | 56.10 | 2.00% | 7,005,652 |
| Mar 9, 2026 | 52.75 | 55.25 | 52.55 | 55.00 | 55.00 | 0.27% | 10,913,200 |
| Mar 6, 2026 | 54.00 | 55.35 | 53.25 | 54.85 | 54.85 | 2.05% | 9,450,366 |
| Mar 5, 2026 | 54.40 | 55.20 | 53.40 | 53.75 | 53.75 | 0.75% | 9,844,283 |
| Mar 4, 2026 | 52.70 | 54.00 | 52.05 | 53.35 | 53.35 | 0.19% | 12,382,820 |
| Mar 3, 2026 | 55.55 | 56.05 | 52.95 | 53.25 | 53.25 | -3.71% | 17,138,410 |
| Mar 2, 2026 | 57.00 | 57.10 | 55.00 | 55.30 | 55.30 | -5.06% | 20,613,140 |
| 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 |