Sunny Optical Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	82.800	84.050	82.050	82.300	79.427	2,465,101
2023-05-18	82.250	84.600	81.800	83.250	80.344	2,338,764
2023-05-17	84.250	84.250	81.200	81.350	78.510	3,029,814
2023-05-16	84.800	87.000	83.450	84.250	81.309	3,275,710
2023-05-15	82.000	84.650	81.550	84.000	81.068	3,883,058
2023-05-12	83.200	83.750	80.950	82.000	79.137	3,096,627
2023-05-11	83.100	84.000	82.050	82.950	80.054	2,540,215
2023-05-10	80.450	84.050	79.850	83.100	80.199	3,970,548
2023-05-09	82.550	83.450	80.250	80.450	77.641	3,900,211
2023-05-08	80.550	82.900	80.550	82.600	79.716	2,353,608
2023-05-05	80.650	81.750	80.000	80.550	77.738	3,349,373
2023-05-04	80.400	81.650	79.500	80.550	77.738	4,147,614
2023-05-03	81.900	82.200	78.050	80.050	77.255	3,582,413
2023-05-02	83.150	84.700	81.200	81.900	79.041	2,080,693
2023-04-28	81.400	83.400	80.850	82.350	79.475	3,872,396
2023-04-27	81.250	81.550	79.450	81.400	78.558	3,994,039
2023-04-26	81.500	83.350	80.600	81.300	78.462	3,171,956
2023-04-25	85.000	85.000	80.100	81.650	78.800	6,797,621
2023-04-24	87.150	87.150	83.750	85.250	82.274	6,413,070
2023-04-21	88.600	89.350	85.250	87.000	83.963	4,600,853
2023-04-20	90.000	90.600	88.750	89.150	86.038	2,703,870
2023-04-19	92.000	92.500	88.800	89.650	86.520	3,971,498
2023-04-18	94.450	94.450	90.500	91.750	88.547	7,136,989
2023-04-17	96.900	96.900	93.000	94.600	91.298	4,396,941
2023-04-14	98.400	99.400	95.450	96.900	93.517	4,009,598
2023-04-13	94.800	97.500	93.200	97.500	94.096	4,093,045
2023-04-12	96.550	98.400	95.100	95.750	92.407	4,367,871
2023-04-11	93.400	96.800	92.750	96.750	93.372	7,305,235
2023-04-06	89.750	92.250	89.500	92.200	88.981	3,623,531
2023-04-04	94.350	94.350	90.000	92.350	89.126	5,054,149
2023-04-03	94.150	95.250	92.150	93.850	90.574	4,564,260
2023-03-31	98.000	98.000	94.000	94.950	91.635	4,251,016
2023-03-30	95.050	97.700	94.150	96.200	92.842	4,941,540
2023-03-29	95.300	98.800	95.000	96.000	92.649	6,845,539
2023-03-28	94.200	94.800	92.000	92.800	89.560	6,253,578
2023-03-27	97.000	97.000	93.350	94.200	90.911	5,112,519
2023-03-24	96.400	98.900	95.300	97.350	93.951	4,192,889
2023-03-23	93.000	97.850	92.100	97.350	93.951	8,953,052
2023-03-22	92.000	93.150	90.000	92.100	88.885	6,475,751
2023-03-21	89.000	92.150	86.300	91.700	88.499	9,253,342
2023-03-20	89.000	89.650	85.850	86.950	83.915	6,517,745
2023-03-17	87.300	90.000	86.350	90.000	86.858	7,725,281
2023-03-16	85.100	88.450	84.350	85.500	82.515	4,964,655
2023-03-15	84.950	88.150	84.950	86.050	83.046	5,056,960
2023-03-14	87.550	88.400	84.000	84.550	81.598	5,401,604
2023-03-13	87.200	90.700	86.650	88.450	85.362	5,894,165
2023-03-10	88.000	90.000	85.600	86.650	83.625	12,665,210
2023-03-09	89.200	92.200	88.400	90.100	86.955	4,103,231
2023-03-08	91.650	91.650	88.500	89.950	86.810	4,545,976
2023-03-07	93.600	96.600	91.500	93.050	89.802	4,101,571
2023-03-06	93.400	96.800	93.200	94.100	90.815	4,648,242
2023-03-03	96.750	97.450	93.500	95.200	91.877	3,508,255
2023-03-02	95.800	97.000	94.600	95.300	91.973	5,141,895
2023-03-01	89.000	97.500	89.000	96.950	93.565	7,219,651
2023-02-28	92.700	93.850	88.050	89.000	85.893	8,363,557
2023-02-27	93.000	93.650	90.200	91.600	88.402	7,569,203
2023-02-24	95.100	97.200	93.500	93.600	90.332	4,833,578
2023-02-23	93.950	96.950	92.600	96.050	92.697	5,864,322
2023-02-22	93.700	94.250	91.650	92.700	89.464	4,206,509
2023-02-21	95.050	95.500	92.450	93.550	90.284	5,071,827

← NewerPage 15 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.