Sunny Optical Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	48.300	48.300	47.000	48.150	46.786	2,601,173
2024-02-08	49.500	51.250	48.500	49.000	47.612	6,360,428
2024-02-07	49.250	52.400	48.600	49.050	47.661	13,566,110
2024-02-06	45.250	48.650	45.250	48.450	47.078	10,260,910
2024-02-05	45.600	46.500	43.500	45.300	44.017	8,687,160
2024-02-02	49.300	49.900	46.250	46.550	45.231	9,273,766
2024-02-01	48.900	49.900	47.750	48.000	46.640	15,301,760
2024-01-31	51.650	52.550	45.750	47.750	46.397	27,323,859
2024-01-30	54.400	55.050	53.600	54.050	52.519	6,242,812
2024-01-29	56.450	57.050	54.800	55.400	53.831	8,658,895
2024-01-26	59.550	59.600	55.550	56.550	54.948	8,238,431
2024-01-25	60.200	60.600	57.800	60.050	58.349	10,067,680
2024-01-24	57.150	60.250	57.000	59.800	58.106	10,000,090
2024-01-23	53.850	57.750	53.850	56.550	54.948	9,260,696
2024-01-22	56.450	57.450	52.700	53.850	52.325	6,614,805
2024-01-19	55.950	57.300	55.600	56.650	55.045	5,727,326
2024-01-18	54.800	57.300	54.300	55.950	54.365	8,655,845
2024-01-17	57.000	57.950	54.750	55.600	54.025	8,936,158
2024-01-16	58.500	59.300	56.250	58.000	56.357	7,101,008
2024-01-15	62.500	62.550	58.300	59.400	57.717	6,465,162
2024-01-12	60.450	62.750	59.950	61.750	60.001	6,581,717
2024-01-11	60.950	61.450	59.400	60.400	58.689	6,822,471
2024-01-10	61.350	62.300	59.650	60.950	59.223	5,507,018
2024-01-09	62.000	63.550	61.300	61.350	59.612	4,642,675
2024-01-08	63.500	63.850	60.650	61.600	59.855	5,176,202
2024-01-05	64.000	64.700	62.200	62.950	61.167	6,255,845
2024-01-04	65.700	65.800	63.100	64.000	62.187	6,674,743
2024-01-03	66.600	67.200	64.300	65.050	63.207	9,424,575
2024-01-02	70.850	71.950	66.150	67.650	65.734	8,639,086
2023-12-29	71.000	71.950	69.050	70.850	68.843	5,213,231
2023-12-28	69.500	72.050	69.000	71.650	69.620	6,317,757
2023-12-27	70.950	71.200	67.750	69.250	67.288	5,638,961
2023-12-22	71.000	71.600	69.700	70.150	68.163	3,594,918
2023-12-21	70.800	71.400	68.300	70.250	68.260	4,914,087
2023-12-20	72.400	72.450	70.600	71.400	69.377	2,636,350
2023-12-19	71.000	72.100	70.250	71.450	69.426	3,043,831
2023-12-18	71.100	72.000	69.700	71.700	69.669	4,337,993
2023-12-15	75.000	75.500	71.850	72.100	70.058	8,553,067
2023-12-14	71.800	74.900	71.800	73.600	71.515	11,460,630
2023-12-13	69.800	70.950	69.200	70.550	68.552	6,670,745
2023-12-12	68.250	70.800	68.250	69.800	67.823	6,335,719
2023-12-11	69.400	69.400	66.050	68.150	66.220	4,287,513
2023-12-08	67.500	70.500	66.600	68.200	66.268	7,788,873
2023-12-07	67.200	67.400	64.900	66.800	64.908	5,314,725
2023-12-06	65.200	68.750	64.300	67.250	65.345	6,699,626
2023-12-05	68.000	68.450	63.700	65.200	63.353	12,718,200
2023-12-04	74.150	74.150	68.100	68.750	66.803	12,522,560
2023-12-01	74.150	74.150	71.700	72.450	70.398	6,951,394
2023-11-30	74.600	75.200	73.150	74.150	72.050	8,252,520
2023-11-29	75.500	75.800	72.650	73.450	71.369	11,808,870
2023-11-28	71.750	75.250	70.300	75.050	72.924	14,722,320
2023-11-27	69.800	72.150	69.800	71.650	69.620	8,174,592
2023-11-24	71.500	71.500	69.500	69.750	67.774	4,423,347
2023-11-23	68.500	72.250	67.500	71.800	69.766	6,295,284
2023-11-22	71.450	71.450	67.500	68.600	66.657	9,831,725
2023-11-21	74.000	74.150	71.200	71.450	69.426	5,393,630
2023-11-20	74.250	74.800	70.800	73.200	71.126	7,857,270
2023-11-17	72.500	73.450	71.150	73.250	71.175	5,999,967
2023-11-16	76.350	76.350	72.250	72.750	70.689	8,003,183
2023-11-15	74.000	75.950	72.200	75.900	73.750	15,726,150

← NewerPage 12 of 21 · 1,232 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.