Sunny Optical Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	108.00	108.80	103.30	105.80	102.11	7,001,083
2022-08-23	112.30	112.70	106.10	108.00	104.23	7,614,225
2022-08-22	114.00	115.90	112.00	112.30	108.38	5,909,861
2022-08-19	119.70	120.30	116.10	117.20	113.11	4,078,040
2022-08-18	120.00	120.70	117.80	119.70	115.52	3,305,866
2022-08-17	121.40	122.50	115.60	120.00	115.81	8,040,616
2022-08-16	119.00	124.70	118.90	120.50	116.29	6,380,243
2022-08-15	121.10	124.90	119.90	120.50	116.29	4,392,963
2022-08-12	123.00	125.50	120.80	123.20	118.90	10,312,590
2022-08-11	113.00	121.70	112.50	121.50	117.26	11,156,830
2022-08-10	115.90	115.90	109.80	111.30	107.41	6,737,418
2022-08-09	115.80	117.90	113.70	115.90	111.85	4,069,451
2022-08-08	115.80	117.80	114.40	115.80	111.76	4,307,973
2022-08-05	113.00	117.90	112.20	117.40	113.30	8,221,497
2022-08-04	106.90	112.00	106.60	111.80	107.90	5,585,528
2022-08-03	108.80	110.50	104.30	105.20	101.53	4,588,630
2022-08-02	109.20	109.40	106.00	107.10	103.36	5,260,322
2022-08-01	106.90	113.00	102.50	111.80	107.90	7,446,722
2022-07-29	109.70	110.80	105.70	106.10	102.40	3,990,129
2022-07-28	108.20	113.70	107.70	110.10	106.26	5,857,153
2022-07-27	106.40	108.90	106.00	108.20	104.42	3,800,286
2022-07-26	108.70	109.20	104.40	107.30	103.55	4,674,167
2022-07-25	110.70	110.70	106.00	107.40	103.65	6,107,920
2022-07-22	112.20	113.30	108.60	110.70	106.84	3,423,880
2022-07-21	107.20	113.80	106.60	111.40	107.51	7,805,374
2022-07-20	109.00	109.80	107.10	107.60	103.84	5,043,293
2022-07-19	108.20	110.00	106.30	107.00	103.26	4,244,662
2022-07-18	106.70	111.50	105.40	111.10	107.22	5,432,428
2022-07-15	108.30	111.60	105.10	108.30	104.52	10,409,400
2022-07-14	108.70	112.80	108.40	111.40	107.51	6,116,996
2022-07-13	112.90	113.50	107.60	108.50	104.71	7,365,543
2022-07-12	109.90	113.00	109.30	111.20	107.32	4,991,798
2022-07-11	114.00	114.00	108.20	111.00	107.12	6,754,963
2022-07-08	112.90	118.00	112.30	116.30	112.24	8,488,693
2022-07-07	111.10	112.60	108.10	112.60	108.67	6,156,158
2022-07-06	113.80	116.10	108.80	111.40	107.51	10,118,470
2022-07-05	122.00	124.00	113.00	113.80	109.83	10,376,170
2022-07-04	127.20	127.20	117.70	119.50	115.33	10,977,020
2022-06-30	129.00	132.30	125.70	127.90	123.43	8,389,106
2022-06-29	133.70	136.70	128.00	129.00	124.50	11,561,490
2022-06-28	128.00	138.30	123.70	137.00	132.22	14,340,520
2022-06-27	120.00	131.20	120.00	129.70	125.17	14,843,420
2022-06-24	111.00	119.60	111.00	118.30	114.17	10,621,770
2022-06-23	108.90	109.70	106.40	108.90	105.10	4,660,745
2022-06-22	114.40	116.50	107.20	107.50	103.75	9,227,917
2022-06-21	112.20	116.10	111.40	116.10	112.05	5,977,872
2022-06-20	113.20	114.70	110.50	112.20	108.28	5,135,009
2022-06-17	113.20	117.80	108.30	113.90	109.92	14,782,210
2022-06-16	118.10	122.60	114.30	115.30	111.27	8,019,707
2022-06-15	113.10	117.30	113.10	116.90	112.82	5,060,115
2022-06-14	113.60	116.70	110.10	114.70	110.70	4,101,836
2022-06-13	112.70	116.20	112.00	114.90	110.89	5,444,724
2022-06-10	114.50	119.30	111.00	118.30	114.17	10,630,980
2022-06-09	122.30	125.30	115.90	116.80	112.72	11,432,410
2022-06-08	120.10	124.50	118.20	124.00	119.67	8,770,481
2022-06-07	124.60	126.00	115.80	120.10	115.91	12,400,410
2022-06-06	124.20	127.20	119.30	126.60	122.18	6,985,664
2022-06-02	121.70	122.70	116.70	121.20	116.97	5,398,300
2022-06-01	123.80	123.80	119.10	122.20	117.93	6,537,561
2022-05-31	121.00	124.70	117.00	123.80	119.48	12,233,640

← NewerPage 18 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.