Sunny Optical Technology (Group) Company Limited (HKG:2382)
Hong Kong · Delayed Price · Currency is HKD 67.95
+2.40 (3.66%)
At close: Jan 2, 2026
HKG:2382 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 65.60 | 67.15 | 65.05 | 66.80 | - | 1.91% | 1,331,137 |
| 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 |