Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,408.80 +494.82 (+0.81%) CMC Crypto 200
1,275.35 -8.48 (-0.66%)
Sunny Optical Technology (Group) Company Limited (2382.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 47.500 | 50.650 | 47.050 | 48.250 | 48.250 | 9,957,399 |
| 27 Jun 2024 | 49.000 | 49.100 | 47.800 | 48.000 | 48.000 | 10,061,043 |
| 26 Jun 2024 | 47.550 | 49.700 | 47.500 | 49.150 | 49.150 | 11,210,256 |
| 25 Jun 2024 | 49.550 | 49.550 | 47.050 | 47.550 | 47.550 | 10,194,627 |
| 24 Jun 2024 | 48.700 | 49.300 | 47.350 | 49.250 | 49.250 | 11,927,362 |
| 21 Jun 2024 | 50.500 | 50.650 | 48.700 | 49.250 | 49.250 | 13,089,016 |
| 20 Jun 2024 | 52.150 | 52.400 | 50.500 | 51.250 | 51.250 | 8,602,594 |
| 19 Jun 2024 | 51.650 | 52.150 | 48.750 | 52.000 | 52.000 | 23,817,165 |
| 18 Jun 2024 | 50.300 | 52.700 | 50.000 | 51.650 | 51.650 | 23,003,315 |
| 17 Jun 2024 | 48.700 | 51.000 | 47.950 | 49.750 | 49.750 | 15,684,512 |
| 14 Jun 2024 | 46.750 | 49.250 | 45.900 | 48.700 | 48.700 | 12,617,323 |
| 13 Jun 2024 | 46.400 | 47.200 | 45.400 | 47.050 | 47.050 | 11,182,757 |
| 12 Jun 2024 | 47.650 | 48.850 | 45.250 | 45.550 | 45.550 | 18,169,615 |
| 11 Jun 2024 | 46.800 | 47.500 | 45.750 | 46.450 | 46.450 | 11,253,113 |
| 07 Jun 2024 | 48.950 | 49.450 | 47.500 | 47.550 | 47.550 | 13,431,205 |
| 06 Jun 2024 | 48.350 | 50.400 | 47.400 | 48.950 | 48.950 | 21,370,495 |
| 05 Jun 2024 | 44.800 | 48.200 | 44.800 | 46.900 | 46.900 | 17,292,059 |
| 04 Jun 2024 | 43.800 | 45.600 | 43.550 | 44.800 | 44.800 | 8,851,082 |
| 03 Jun 2024 | 43.000 | 45.250 | 43.000 | 43.950 | 43.950 | 8,993,582 |
| 31 May 2024 | 46.000 | 46.200 | 42.950 | 42.950 | 42.950 | 18,676,343 |
| 30 May 2024 | 42.400 | 45.500 | 42.100 | 45.250 | 45.250 | 19,032,761 |
| 30 May 2024 | 0.219 Dividend | |||||
| 29 May 2024 | 41.300 | 43.200 | 41.100 | 42.850 | 42.631 | 9,723,503 |
| 28 May 2024 | 41.850 | 43.100 | 41.250 | 41.900 | 41.686 | 7,514,147 |
| 27 May 2024 | 42.250 | 42.500 | 40.450 | 41.800 | 41.586 | 8,378,821 |
| 24 May 2024 | 43.100 | 43.700 | 41.850 | 42.250 | 42.034 | 9,884,766 |
| 23 May 2024 | 44.250 | 45.100 | 43.350 | 43.500 | 43.278 | 11,384,238 |
| 22 May 2024 | 44.450 | 45.800 | 43.400 | 44.650 | 44.422 | 13,917,381 |
| 21 May 2024 | 44.150 | 45.500 | 43.700 | 43.700 | 43.477 | 11,080,371 |
| 20 May 2024 | 44.450 | 45.000 | 43.300 | 44.100 | 43.875 | 10,958,054 |
| 17 May 2024 | 43.600 | 45.050 | 43.450 | 43.950 | 43.725 | 13,082,089 |
| 16 May 2024 | 43.800 | 44.000 | 42.550 | 43.250 | 43.029 | 11,612,928 |
| 14 May 2024 | 42.200 | 44.600 | 42.200 | 42.800 | 42.581 | 12,321,169 |
| 13 May 2024 | 41.500 | 42.800 | 40.850 | 41.950 | 41.736 | 9,638,880 |
| 10 May 2024 | 43.500 | 43.900 | 41.500 | 42.150 | 41.935 | 14,431,789 |
| 09 May 2024 | 40.800 | 43.400 | 40.400 | 42.900 | 42.681 | 17,256,423 |
| 08 May 2024 | 42.000 | 42.100 | 40.250 | 40.650 | 40.442 | 10,238,409 |
| 07 May 2024 | 41.050 | 43.150 | 40.250 | 41.600 | 41.387 | 11,854,694 |
| 06 May 2024 | 41.350 | 41.650 | 39.950 | 41.050 | 40.840 | 9,084,542 |
| 03 May 2024 | 42.000 | 42.500 | 40.600 | 41.400 | 41.188 | 10,009,987 |
| 02 May 2024 | 38.100 | 41.150 | 37.150 | 39.950 | 39.746 | 9,565,559 |
| 30 Apr 2024 | 39.000 | 39.800 | 38.100 | 38.400 | 38.204 | 11,102,004 |
| 29 Apr 2024 | 38.500 | 39.650 | 38.100 | 39.000 | 38.801 | 19,253,513 |
| 26 Apr 2024 | 35.650 | 38.250 | 35.500 | 38.150 | 37.955 | 27,804,972 |
| 25 Apr 2024 | 34.500 | 37.300 | 34.450 | 35.500 | 35.319 | 29,477,049 |
| 24 Apr 2024 | 35.850 | 35.900 | 33.300 | 34.450 | 34.274 | 30,315,584 |
| 23 Apr 2024 | 37.300 | 37.500 | 35.600 | 35.750 | 35.567 | 11,457,130 |
| 22 Apr 2024 | 36.700 | 37.400 | 35.800 | 36.650 | 36.463 | 7,403,978 |
| 19 Apr 2024 | 37.150 | 37.150 | 35.150 | 35.650 | 35.468 | 13,091,660 |
| 18 Apr 2024 | 37.450 | 38.850 | 36.250 | 37.500 | 37.308 | 10,340,503 |
| 17 Apr 2024 | 37.200 | 38.400 | 36.800 | 37.450 | 37.259 | 11,508,055 |
| 16 Apr 2024 | 38.500 | 38.900 | 36.550 | 37.100 | 36.910 | 13,299,192 |
| 15 Apr 2024 | 40.200 | 40.550 | 39.400 | 39.650 | 39.447 | 7,140,918 |
| 12 Apr 2024 | 41.450 | 41.900 | 40.550 | 41.100 | 40.890 | 7,932,801 |
| 11 Apr 2024 | 39.600 | 42.200 | 39.250 | 41.450 | 41.238 | 9,868,657 |
| 10 Apr 2024 | 40.550 | 41.500 | 40.350 | 40.600 | 40.392 | 11,429,997 |
| 09 Apr 2024 | 38.950 | 39.650 | 38.850 | 39.400 | 39.199 | 4,389,158 |
| 08 Apr 2024 | 38.000 | 39.200 | 37.100 | 38.550 | 38.353 | 9,893,469 |
| 05 Apr 2024 | 39.300 | 39.300 | 37.250 | 38.150 | 37.955 | 7,954,090 |
| 03 Apr 2024 | 39.650 | 40.300 | 39.250 | 39.350 | 39.149 | 7,647,466 |
| 02 Apr 2024 | 40.800 | 42.400 | 40.000 | 40.300 | 40.094 | 12,789,642 |
| 28 Mar 2024 | 39.250 | 41.150 | 39.250 | 39.950 | 39.746 | 12,980,701 |
| 27 Mar 2024 | 41.200 | 41.450 | 38.850 | 39.550 | 39.348 | 18,262,415 |
| 26 Mar 2024 | 43.000 | 43.200 | 41.050 | 41.550 | 41.338 | 21,041,655 |
| 25 Mar 2024 | 43.750 | 44.000 | 42.300 | 43.000 | 42.780 | 12,722,322 |
| 22 Mar 2024 | 46.250 | 46.500 | 41.350 | 43.700 | 43.477 | 30,739,844 |
| 21 Mar 2024 | 55.000 | 57.150 | 45.600 | 46.850 | 46.611 | 33,781,792 |
| 20 Mar 2024 | 53.850 | 54.650 | 52.850 | 53.950 | 53.674 | 3,664,890 |
| 19 Mar 2024 | 54.250 | 54.850 | 53.150 | 53.850 | 53.575 | 4,522,070 |
| 18 Mar 2024 | 52.600 | 55.400 | 51.800 | 54.800 | 54.520 | 6,891,543 |
| 15 Mar 2024 | 52.100 | 53.000 | 51.500 | 52.900 | 52.630 | 5,622,631 |
| 14 Mar 2024 | 55.000 | 55.550 | 52.150 | 52.950 | 52.679 | 4,625,735 |
| 13 Mar 2024 | 53.600 | 55.450 | 53.600 | 54.550 | 54.271 | 5,196,246 |
| 12 Mar 2024 | 52.400 | 54.950 | 52.150 | 54.700 | 54.420 | 14,400,075 |
| 11 Mar 2024 | 50.350 | 51.700 | 50.000 | 51.250 | 50.988 | 5,858,490 |
| 08 Mar 2024 | 45.100 | 50.700 | 45.100 | 49.850 | 49.595 | 8,031,560 |
| 07 Mar 2024 | 49.750 | 50.500 | 47.150 | 48.250 | 48.003 | 6,603,123 |
| 06 Mar 2024 | 49.000 | 50.850 | 48.350 | 49.800 | 49.545 | 4,887,638 |
| 05 Mar 2024 | 50.000 | 50.700 | 48.300 | 49.350 | 49.098 | 7,185,245 |
| 04 Mar 2024 | 51.550 | 52.900 | 51.050 | 51.900 | 51.635 | 5,886,502 |
| 01 Mar 2024 | 50.400 | 51.350 | 49.300 | 50.900 | 50.640 | 7,013,864 |
| 29 Feb 2024 | 51.200 | 52.300 | 50.650 | 50.800 | 50.540 | 8,962,592 |
| 28 Feb 2024 | 53.500 | 53.750 | 51.100 | 51.200 | 50.938 | 4,250,821 |
| 27 Feb 2024 | 50.900 | 53.250 | 50.350 | 53.100 | 52.829 | 5,038,294 |
| 26 Feb 2024 | 50.800 | 52.900 | 50.550 | 52.050 | 51.784 | 6,752,958 |
| 23 Feb 2024 | 50.900 | 51.700 | 49.850 | 51.150 | 50.889 | 6,475,100 |
| 22 Feb 2024 | 50.050 | 51.200 | 49.300 | 50.900 | 50.640 | 5,857,336 |
| 21 Feb 2024 | 48.500 | 51.450 | 46.750 | 50.050 | 49.794 | 9,395,793 |
| 20 Feb 2024 | 49.250 | 50.200 | 47.050 | 48.250 | 48.003 | 7,853,033 |
| 19 Feb 2024 | 50.000 | 50.150 | 48.450 | 49.550 | 49.297 | 5,009,909 |
| 16 Feb 2024 | 49.800 | 51.300 | 48.350 | 50.550 | 50.292 | 3,849,593 |
| 15 Feb 2024 | 49.100 | 50.350 | 47.550 | 49.900 | 49.645 | 2,794,342 |
| 14 Feb 2024 | 46.200 | 49.650 | 45.850 | 49.250 | 48.998 | 3,995,744 |
| 09 Feb 2024 | 47.950 | 47.950 | 47.950 | 47.950 | 47.705 | - |
| 08 Feb 2024 | 49.500 | 51.250 | 48.500 | 49.000 | 48.750 | 6,360,428 |
| 07 Feb 2024 | 49.250 | 52.400 | 48.600 | 49.050 | 48.799 | 13,566,115 |
| 06 Feb 2024 | 45.250 | 48.650 | 45.250 | 48.450 | 48.202 | 10,260,918 |
| 05 Feb 2024 | 45.600 | 46.500 | 43.500 | 45.300 | 45.068 | 8,687,160 |
| 02 Feb 2024 | 49.300 | 49.900 | 46.250 | 46.550 | 46.312 | 9,273,766 |
| 01 Feb 2024 | 48.900 | 49.900 | 47.750 | 48.000 | 47.755 | 15,301,768 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.