HKSE - Delayed Quote
HKD
Sunny Optical Technology (Group) Company Limited (2382.HK)
63.300
-0.750
(-1.17%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
64.050
64.550
62.600
63.300
63.300
5,975,281
Oct 29, 2026
65.600
66.150
63.800
64.050
64.050
8,476,540
Oct 28, 2026
63.500
66.900
63.000
65.800
65.800
11,495,540
Oct 27, 2026
63.850
64.800
62.750
63.350
63.350
7,676,468
Oct 26, 2026
63.800
63.800
62.000
62.950
62.950
7,016,034
Oct 23, 2026
59.950
63.650
59.050
63.150
63.150
12,573,664
Oct 22, 2026
61.600
61.950
59.800
60.150
60.150
8,942,701
Oct 21, 2026
61.500
63.000
60.600
61.600
61.600
9,077,011
Oct 20, 2026
56.750
60.950
56.750
60.300
60.300
11,559,650
Oct 16, 2026
57.700
58.450
57.500
57.700
57.700
3,556,119
Oct 15, 2026
57.950
58.400
56.600
57.150
57.150
8,296,438
Oct 14, 2026
58.900
59.450
58.350
58.850
58.850
3,424,946
Oct 13, 2026
58.800
58.950
56.800
58.850
58.850
5,963,404
Oct 12, 2026
60.950
60.950
58.550
58.800
58.800
5,748,567
Oct 9, 2026
59.750
60.900
59.100
60.500
60.500
5,156,095
Oct 8, 2026
64.500
64.800
59.900
60.050
60.050
8,816,058
Oct 7, 2026
63.600
65.200
62.950
65.050
65.050
3,986,175
Oct 6, 2026
63.000
64.700
62.750
64.100
64.100
4,826,713
Oct 5, 2026
61.500
62.150
61.050
61.950
61.950
5,771,123
Oct 2, 2026
62.350
62.800
61.400
62.050
62.050
4,962,588
Sep 30, 2026
62.300
63.900
62.250
63.350
63.350
6,327,103
Sep 29, 2026
62.650
63.200
61.400
62.700
62.700
5,476,143
Sep 28, 2026
64.900
65.250
61.650
62.300
62.300
8,322,878
Sep 25, 2026
65.200
65.200
63.000
64.900
64.900
4,851,431
Sep 24, 2026
64.100
65.500
63.650
65.200
65.200
5,029,395
Sep 23, 2026
67.100
67.600
64.450
65.000
65.000
12,518,395
Sep 22, 2026
67.850
68.850
67.050
67.100
67.100
4,568,038
Sep 21, 2026
66.350
67.750
66.200
67.350
67.350
3,258,047
Sep 18, 2026
68.000
68.800
66.800
67.050
67.050
7,114,166
Sep 17, 2026
68.500
68.800
67.050
67.500
67.500
4,156,618
Sep 16, 2026
68.750
68.850
66.900
68.500
68.500
4,289,085
Sep 15, 2026
67.550
69.200
67.000
67.150
67.150
10,024,763
Sep 14, 2026
68.900
69.500
66.350
66.950
66.950
10,093,483
Sep 11, 2026
68.750
70.950
67.450
69.100
69.100
13,808,297
Sep 10, 2026
68.000
69.450
68.000
68.800
68.800
7,929,954
Sep 9, 2026
67.550
69.750
67.250
69.600
69.600
9,911,811
Sep 8, 2026
69.300
69.750
66.600
67.300
67.300
11,985,434
Sep 7, 2026
70.500
70.600
68.650
69.550
69.550
7,876,918
Sep 4, 2026
71.000
71.850
69.850
70.500
70.500
14,585,658
Sep 3, 2026
71.600
71.700
70.200
70.600
70.600
10,019,213
Sep 2, 2026
71.900
72.650
70.400
71.700
71.700
10,195,615
Sep 1, 2026
71.100
74.100
70.700
71.900
71.900
20,686,635
Aug 31, 2026
65.950
71.300
65.400
71.100
71.100
26,090,433
Aug 28, 2026
64.100
67.500
63.650
66.200
66.200
15,963,539
Aug 27, 2026
65.000
66.400
61.900
64.100
64.100
26,702,704
Aug 26, 2026
61.150
65.000
61.150
62.600
62.600
17,691,222
Aug 25, 2026
60.100
62.500
58.750
61.100
61.100
7,802,206
Aug 24, 2026
61.750
62.750
59.250
60.200
60.200
11,209,010
Aug 21, 2026
59.000
62.550
58.400
61.750
61.750
14,463,853
Aug 20, 2026
58.500
59.500
58.300
58.750
58.750
7,099,839
Aug 19, 2026
59.500
60.700
57.900
58.400
58.400
9,879,661
Aug 18, 2026
59.700
63.350
58.900
60.400
60.400
20,046,589
Aug 17, 2026
58.750
60.300
58.700
59.800
59.800
6,547,016
Aug 14, 2026
58.950
59.700
58.250
58.750
58.750
5,133,941
Aug 13, 2026
58.050
59.500
58.050
58.600
58.600
6,060,807
Aug 12, 2026
57.250
58.900
57.000
58.850
58.850
4,642,270
Aug 11, 2026
59.000
59.000
57.600
57.700
57.700
6,664,398
Aug 10, 2026
59.150
59.450
58.050
59.000
59.000
5,767,929
Aug 7, 2026
58.600
59.000
57.650
58.950
58.950
5,597,449
Aug 6, 2026
58.550
59.200
58.200
58.450
58.450
9,623,476
Aug 5, 2026
58.000
59.800
57.500
59.450
59.450
13,565,405
Aug 4, 2026
56.950
58.300
56.200
57.800
57.800
12,557,312
Aug 3, 2026
55.100
56.550
54.550
56.550
56.550
16,231,806
Jul 31, 2026
58.600
59.100
55.700
56.050
56.050
21,854,357
Jul 30, 2026
60.250
60.250
57.000
57.200
57.200
19,003,129
Jul 29, 2026
58.050
61.450
58.000
61.200
61.200
25,337,631
Jul 28, 2026
59.000
59.450
56.500
58.050
58.050
13,564,449
Jul 27, 2026
58.950
59.800
57.700
58.650
58.650
8,149,637
Jul 24, 2026
58.300
59.550
57.600
58.350
58.350
8,451,508
Jul 23, 2026
58.300
60.450
57.850
59.500
59.500
14,205,807
Jul 22, 2026
57.600
59.150
57.100
58.250
58.250
16,564,356
Jul 21, 2026
54.950
57.800
54.500
57.300
57.300
17,583,615
Jul 20, 2026
55.200
56.100
54.350
54.800
54.800
15,713,295
Jul 17, 2026
56.400
57.100
53.450
53.950
53.950
15,313,993
Jul 16, 2026
56.550
57.850
55.900
56.400
56.400
13,719,340
Jul 15, 2026
56.000
56.850
55.000
55.550
55.550
10,889,358
Jul 14, 2026
55.050
55.800
53.600
55.800
55.800
14,784,588
Jul 13, 2026
55.500
56.250
53.850
55.050
55.050
15,059,995
Jul 10, 2026
57.200
58.150
55.750
55.900
55.900
14,608,311
Jul 9, 2026
57.500
57.700
55.500
56.700
56.700
14,469,818
Jul 8, 2026
55.750
57.450
55.450
57.450
57.450
18,661,581
Jul 7, 2026
55.000
56.700
54.850
55.650
55.650
17,996,065
Jul 6, 2026
60.150
60.400
55.250
55.700
55.700
22,565,126
Jul 3, 2026
59.200
61.950
59.050
60.050
60.050
14,270,828
Jul 2, 2026
61.050
62.050
58.900
59.200
59.200
15,098,654
Jun 30, 2026
60.300
62.450
59.750
61.000
61.000
19,342,881
Jun 29, 2026
60.900
62.150
57.050
59.400
59.400
39,092,725
Jun 26, 2026
65.000
65.000
57.450
60.900
60.900
46,034,766
Jun 25, 2026
80.050
81.800
65.850
67.000
67.000
52,247,505
Jun 24, 2026
76.650
79.200
73.600
75.900
75.900
19,419,835
Jun 23, 2026
79.350
81.900
75.400
76.400
76.400
18,271,749
Jun 22, 2026
80.900
84.550
78.450
79.350
79.350
22,064,394
Jun 18, 2026
79.150
80.950
77.000
80.150
80.150
23,070,384
Jun 17, 2026
75.000
82.400
74.150
79.550
79.550
24,492,988
Jun 16, 2026
76.250
77.450
73.800
74.600
74.600
12,105,493
Jun 15, 2026
73.000
76.750
71.950
76.250
76.250
17,917,625
Jun 12, 2026
72.950
74.550
70.550
71.550
71.550
15,598,859
Jun 11, 2026
73.500
73.650
69.800
70.950
70.950
18,643,511
Jun 10, 2026
76.600
77.150
71.650
73.850
73.850
19,167,436
Jun 9, 2026
77.550
78.850
74.850
76.750
76.750
14,392,135
Jun 8, 2026
78.000
79.150
75.500
77.100
77.100
24,043,419
Jun 5, 2026
1.206
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
80.050
84.800
78.300
82.050
82.050
22,924,743
Jun 4, 2026
83.250
84.000
80.600
82.200
80.994
14,811,009
Jun 3, 2026
83.000
87.400
82.100
83.800
82.571
26,415,250
Jun 2, 2026
83.900
85.400
81.950
83.000
81.782
24,622,512
Jun 1, 2026
86.800
87.600
81.550
82.850
81.634
33,609,654
May 29, 2026
75.800
85.200
74.300
83.800
82.571
75,811,996
May 28, 2026
74.450
75.500
72.500
73.650
72.569
14,688,898
May 27, 2026
75.000
77.700
73.850
75.150
74.047
27,573,342
May 26, 2026
74.200
75.500
69.900
73.950
72.865
32,042,354
May 22, 2026
71.100
74.200
69.050
73.250
72.175
44,483,965
May 21, 2026
62.900
70.250
62.900
68.600
67.594
40,841,336
May 20, 2026
62.100
63.450
61.900
62.750
61.829
6,944,275
May 19, 2026
63.250
63.950
61.050
62.650
61.731
10,255,759
May 18, 2026
64.400
64.550
62.550
63.500
62.568
12,494,721
May 15, 2026
65.900
67.000
64.050
64.950
63.997
10,953,414
May 14, 2026
67.000
67.900
65.350
66.400
65.426
11,687,738
May 13, 2026
63.750
66.250
63.450
65.800
64.835
12,836,406
May 12, 2026
65.200
65.200
62.800
63.500
62.568
14,065,012
May 11, 2026
66.550
66.750
62.800
65.200
64.243
17,180,573
May 8, 2026
66.400
67.900
66.200
67.500
66.510
8,854,830
May 7, 2026
66.350
67.750
63.000
67.200
66.214
11,045,843
May 6, 2026
66.300
67.150
64.650
65.450
64.490
11,012,875
May 5, 2026
65.450
66.600
63.750
66.600
65.623
5,741,816
May 4, 2026
65.350
67.100
64.800
66.100
65.130
8,097,462
Apr 30, 2026
63.000
64.150
62.600
63.700
62.765
10,397,594
Apr 29, 2026
63.500
64.600
62.950
63.850
62.913
11,380,144
Apr 28, 2026
65.500
65.800
61.850
62.450
61.534
14,735,136
Apr 27, 2026
63.800
67.200
63.350
66.600
65.623
14,981,352
Apr 24, 2026
63.300
63.550
61.700
63.450
62.519
7,805,455
Apr 23, 2026
65.300
65.300
63.100
63.300
62.371
7,828,219
Apr 22, 2026
64.650
65.450
64.000
64.850
63.899
7,574,334
Apr 21, 2026
65.900
66.000
63.550
64.650
63.701
11,638,184
Apr 20, 2026
65.000
67.500
64.050
66.250
65.278
23,194,339
Apr 17, 2026
62.600
64.750
62.600
64.100
63.160
7,715,439
Apr 16, 2026
62.500
63.500
62.200
63.450
62.519
7,367,805
Apr 15, 2026
62.800
63.050
61.800
62.000
61.090
6,571,895
Apr 14, 2026
63.250
63.250
61.550
62.150
61.238
7,445,911
Apr 13, 2026
62.800
63.300
61.700
62.100
61.189
7,820,679
Apr 10, 2026
62.500
64.000
62.250
62.800
61.879
16,545,731
Apr 9, 2026
62.450
62.800
61.450
61.650
60.746
12,633,064
Apr 8, 2026
61.200
63.450
61.200
63.100
62.174
29,076,893
Apr 2, 2026
56.950
60.500
56.650
59.900
59.021
27,029,696
Apr 1, 2026
55.100
57.950
54.650
56.950
56.114
25,215,777
Mar 31, 2026
53.950
55.500
53.100
53.450
52.666
15,209,297
Mar 30, 2026
52.450
53.850
52.100
53.000
52.222
8,739,270
Mar 27, 2026
52.550
54.350
52.250
53.750
52.961
7,933,600
Mar 26, 2026
54.100
54.950
52.850
52.850
52.075
7,519,928
Mar 25, 2026
53.600
55.250
53.600
54.700
53.897
12,715,700
Mar 24, 2026
53.000
53.300
51.500
52.900
52.124
18,011,914
Mar 23, 2026
53.550
54.300
51.950
52.700
51.927
15,026,085
Mar 20, 2026
56.100
56.950
54.100
54.450
53.651
13,997,142
Mar 19, 2026
55.800
56.800
55.450
56.400
55.573
14,826,732
Mar 18, 2026
57.350
57.850
56.700
56.950
56.114
9,373,831
Mar 17, 2026
57.550
58.950
57.250
57.450
56.607
8,957,959
Mar 16, 2026
56.400
57.600
55.150
57.350
56.509
6,416,345
Mar 13, 2026
57.100
57.250
56.100
56.400
55.573
8,994,176
Mar 12, 2026
56.950
58.150
56.500
57.250
56.410
9,592,399
Mar 11, 2026
56.100
58.450
55.850
56.950
56.114
10,281,962
Mar 10, 2026
55.900
56.150
55.300
56.100
55.277
7,005,652
Mar 9, 2026
52.750
55.250
52.550
55.000
54.193
10,913,201
Mar 6, 2026
54.000
55.350
53.250
54.850
54.045
9,450,366
Mar 5, 2026
54.400
55.200
53.400
53.750
52.961
9,844,283
Mar 4, 2026
52.700
54.000
52.050
53.350
52.567
12,382,820
Mar 3, 2026
55.550
56.050
52.950
53.250
52.469
17,138,411
Mar 2, 2026
57.000
57.100
55.000
55.300
54.489
20,613,148
Feb 27, 2026
57.500
58.600
56.950
58.250
57.395
10,787,631
Feb 26, 2026
58.950
59.000
57.600
57.600
56.755
7,295,860
Feb 25, 2026
58.050
59.200
57.850
58.500
57.642
9,189,995
Feb 24, 2026
58.000
58.350
57.400
58.050
57.198
10,438,386
Feb 23, 2026
57.550
59.900
57.550
58.850
57.987
7,433,420
Feb 20, 2026
57.100
57.800
56.300
56.950
56.114
4,424,269
Feb 16, 2026
57.500
57.500
57.500
57.500
56.656
-
Feb 13, 2026
56.600
57.650
55.850
57.150
56.312
11,459,588
Feb 12, 2026
58.850
59.000
57.300
57.500
56.656
17,083,889
Feb 11, 2026
59.450
59.750
58.700
59.400
58.529
8,295,714
Feb 10, 2026
59.000
60.100
58.750
59.000
58.134
7,290,079
Feb 9, 2026
59.500
59.700
58.650
58.750
57.888
8,390,183
Feb 6, 2026
58.650
58.950
57.900
58.550
57.691
13,677,002
Feb 5, 2026
59.650
59.900
58.550
59.800
58.923
15,403,108
Feb 4, 2026
60.000
60.400
58.800
59.650
58.775
15,019,097
Feb 3, 2026
60.400
61.500
59.950
60.450
59.563
16,382,478
Feb 2, 2026
62.550
62.550
59.000
60.000
59.120
25,292,784
Jan 30, 2026
64.850
66.100
62.600
62.600
61.682
26,764,923
Jan 29, 2026
63.250
63.650
62.400
62.900
61.977
8,281,181
Jan 28, 2026
63.200
63.950
62.600
63.800
62.864
7,741,619
Jan 27, 2026
62.100
63.650
61.400
63.150
62.223
13,054,991
Jan 26, 2026
63.700
63.800
61.700
62.000
61.090
12,803,943
Jan 23, 2026
64.000
64.100
63.050
63.950
63.012
9,410,819
Jan 22, 2026
64.050
64.650
62.450
63.850
62.913
9,622,849
Jan 21, 2026
62.450
64.500
61.750
63.950
63.012
10,684,893
Jan 20, 2026
64.950
64.950
62.500
62.600
61.682
16,253,867
Jan 19, 2026
65.950
65.950
64.150
64.700
63.751
10,420,483
Jan 16, 2026
66.700
67.050
65.900
66.250
65.278
7,765,115
Jan 15, 2026
64.750
66.850
64.100
66.150
65.179
16,803,569
Jan 14, 2026
65.500
66.250
64.000
64.750
63.800
12,859,773
Jan 13, 2026
65.400
66.550
64.550
65.050
64.096
10,738,364
Jan 12, 2026
64.950
65.250
63.150
64.600
63.652
17,064,736
Jan 9, 2026
63.850
64.950
63.300
64.700
63.751
15,810,369
Jan 8, 2026
66.600
66.600
63.600
63.850
62.913
20,426,221
Jan 7, 2026
67.450
67.450
65.400
66.600
65.623
9,423,137
Jan 6, 2026
68.800
69.950
65.750
67.100
66.116
16,423,334
Jan 5, 2026
67.450
68.100
66.450
67.750
66.756
8,289,069
Jan 2, 2026
65.600
68.000
65.050
67.950
66.953
7,612,469
Dec 31, 2025
65.550
65.550
65.550
65.550
64.588
-
Dec 30, 2025
63.250
65.350
63.050
64.800
63.849
8,157,192
Dec 29, 2025
65.200
66.300
63.250
63.400
62.470
14,935,524
Dec 24, 2025
65.300
65.300
65.300
65.300
64.342
-
Dec 23, 2025
64.800
65.750
64.800
65.250
64.293
3,154,840
Dec 22, 2025
65.850
66.500
65.000
65.100
64.145
4,717,228
Dec 19, 2025
65.500
65.850
64.650
65.000
64.046
7,970,110
Dec 18, 2025
66.550
66.550
64.500
65.350
64.391
7,050,390
Dec 17, 2025
65.950
66.850
65.500
66.550
65.574
8,014,368
Dec 16, 2025
66.700
66.700
64.500
65.600
64.638
8,947,585
Dec 15, 2025
66.200
67.400
66.150
66.400
65.426
7,963,567
Dec 12, 2025
67.500
67.850
66.400
67.450
66.460
9,354,577
Dec 11, 2025
68.500
68.900
65.850
66.750
65.771
9,162,380
Dec 10, 2025
67.800
68.450
66.750
68.100
67.101
6,977,319
Dec 9, 2025
68.550
69.200
67.100
67.950
66.953
7,217,639
Dec 8, 2025
69.050
69.750
68.350
68.550
67.544
5,778,234
Dec 5, 2025
68.350
69.350
67.350
68.600
67.594
10,657,306
Dec 4, 2025
66.950
68.500
66.650
67.800
66.805
8,418,576
Dec 3, 2025
67.650
68.350
66.200
66.800
65.820
10,353,997
Dec 2, 2025
67.500
68.900
67.050
67.650
66.657
12,266,748
Dec 1, 2025
64.000
67.700
63.750
67.450
66.460
20,377,338
Nov 28, 2025
64.550
64.700
63.200
63.500
62.568
10,403,290
Nov 27, 2025
63.350
65.000
63.350
64.450
63.504
5,581,434
Nov 26, 2025
65.500
65.750
63.650
63.800
62.864
11,412,579
Nov 25, 2025
64.500
65.900
63.850
65.100
64.145
10,667,750
Nov 24, 2025
63.200
64.350
63.000
64.150
63.209
18,224,107
Nov 21, 2025
62.700
63.100
62.000
62.800
61.879
13,017,014
Nov 20, 2025
65.550
65.850
63.500
64.050
63.110
12,828,813
Nov 19, 2025
65.700
66.050
64.500
65.100
64.145
10,962,795
Nov 18, 2025
67.000
67.200
64.700
65.750
64.785
18,042,744
Nov 17, 2025
68.700
68.950
67.000
67.300
66.313
10,492,199
Nov 14, 2025
68.750
69.450
68.150
69.050
68.037
7,479,150
Nov 13, 2025
70.600
70.600
68.950
69.950
68.924
10,544,416
Nov 12, 2025
69.850
71.600
69.400
70.950
69.909
13,367,234
Nov 11, 2025
70.950
71.400
68.600
69.550
68.530
12,746,276
Nov 10, 2025
68.500
69.900
67.700
69.650
68.628
11,747,788
Nov 7, 2025
69.300
69.300
67.650
68.500
67.495
13,340,945
Nov 6, 2025
69.700
70.450
68.450
70.350
69.318
11,964,058
Nov 5, 2025
69.300
69.400
67.700
69.250
68.234
15,538,535
Nov 4, 2025
73.050
73.450
70.350
70.650
69.613
20,296,171
Nov 3, 2025
75.200
75.200
72.750
74.050
72.964
14,859,600
Oct 31, 2025
77.350
77.550
75.050
75.200
74.097
8,465,867
Oct 30, 2025
81.500
81.750
75.800
76.950
75.821
18,491,043
