Sunny Optical Technology Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	41.500	43.800	41.000	43.200	42.192	10,912,710
2024-08-07	40.450	42.300	39.850	41.900	40.922	9,997,221
2024-08-06	40.500	41.100	39.600	40.300	39.360	7,124,186
2024-08-05	40.650	41.850	38.950	39.550	38.627	16,281,570
2024-08-02	42.500	43.100	41.750	41.950	40.971	8,522,520
2024-08-01	43.900	44.050	43.000	43.600	42.583	8,301,811
2024-07-31	41.800	44.150	41.800	43.900	42.876	10,679,320
2024-07-30	43.900	44.200	41.650	41.750	40.776	16,182,540
2024-07-29	46.000	46.200	43.350	44.300	43.266	18,267,230
2024-07-26	46.850	47.300	45.650	45.900	44.829	7,280,372
2024-07-25	46.950	47.200	45.850	46.350	45.268	10,996,150
2024-07-24	47.400	49.150	46.400	46.750	45.659	11,209,570
2024-07-23	48.850	49.400	46.300	47.600	46.489	12,615,210
2024-07-22	49.500	49.950	44.600	48.750	47.612	37,409,141
2024-07-19	49.000	50.050	47.900	48.250	47.124	10,682,610
2024-07-18	50.100	50.100	47.650	49.650	48.491	14,235,610
2024-07-17	52.300	52.850	50.350	50.550	49.370	18,959,930
2024-07-16	48.900	53.000	48.350	52.300	51.080	21,725,760
2024-07-15	50.050	50.050	48.650	48.900	47.759	12,765,670
2024-07-12	48.400	50.300	47.800	50.050	48.882	21,301,779
2024-07-11	47.200	49.500	46.650	48.200	47.075	15,874,010
2024-07-10	46.700	47.450	45.900	46.100	45.024	10,634,460
2024-07-09	43.050	46.650	42.500	46.500	45.415	19,738,080
2024-07-08	44.400	44.950	42.850	43.150	42.143	11,284,410
2024-07-05	45.800	45.800	43.900	44.400	43.364	12,731,950
2024-07-04	47.500	47.850	45.100	45.800	44.731	12,488,060
2024-07-03	47.300	48.450	46.400	47.050	45.952	12,251,610
2024-07-02	48.050	48.800	46.300	46.450	45.366	9,438,531
2024-06-28	47.500	50.650	47.050	48.250	47.124	9,957,399
2024-06-27	49.000	49.100	47.800	48.000	46.880	10,061,040
2024-06-26	47.550	49.700	47.500	49.150	48.003	11,210,250
2024-06-25	49.550	49.550	47.050	47.550	46.440	10,194,620
2024-06-24	48.700	49.300	47.350	49.250	48.101	11,927,360
2024-06-21	50.500	50.650	48.700	49.250	48.101	13,089,010
2024-06-20	52.150	52.400	50.500	51.250	50.054	8,602,594
2024-06-19	51.650	52.150	48.750	52.000	50.787	23,817,160
2024-06-18	50.300	52.700	50.000	51.650	50.445	23,003,311
2024-06-17	48.700	51.000	47.950	49.750	48.589	15,684,510
2024-06-14	46.750	49.250	45.900	48.700	47.564	12,617,320
2024-06-13	46.400	47.200	45.400	47.050	45.952	11,182,750
2024-06-12	47.650	48.850	45.250	45.550	44.487	18,169,609
2024-06-11	46.800	47.500	45.750	46.450	45.366	11,253,110
2024-06-07	48.950	49.450	47.500	47.550	46.440	13,431,200
2024-06-06	48.350	50.400	47.400	48.950	47.808	21,370,490
2024-06-05	44.800	48.200	44.800	46.900	45.806	17,292,051
2024-06-04	43.800	45.600	43.550	44.800	43.755	8,851,082
2024-06-03	43.000	45.250	43.000	43.950	42.924	8,993,582
2024-05-31	46.000	46.200	42.950	42.950	41.948	18,676,340
2024-05-30	42.400	45.500	42.100	45.250	44.194	19,032,760
2024-05-29	41.300	43.200	41.100	42.850	41.636	9,723,503
2024-05-28	41.850	43.100	41.250	41.900	40.713	7,514,147
2024-05-27	42.250	42.500	40.450	41.800	40.616	8,378,821
2024-05-24	43.100	43.700	41.850	42.250	41.053	9,884,766
2024-05-23	44.250	45.100	43.350	43.500	42.268	11,384,230
2024-05-22	44.450	45.800	43.400	44.650	43.385	13,917,380
2024-05-21	44.150	45.500	43.700	43.700	42.462	11,080,370
2024-05-20	44.450	45.000	43.300	44.100	42.851	10,958,050
2024-05-17	43.600	45.050	43.450	43.950	42.705	13,082,080
2024-05-16	43.800	44.000	42.550	43.250	42.025	11,612,920
2024-05-14	42.200	44.600	42.200	42.800	41.588	12,321,160

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	1.2060 HKD
2025-06-05	0.5320 HKD
2024-05-30	0.2190 HKD
2023-05-30	0.5000 HKD
2022-05-27	1.1180 HKD
2021-05-28	1.0570 HKD
2020-05-27	0.8100 HKD
2019-05-31	0.6620 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.