Sunny Optical Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	113.30	120.80	112.30	120.80	116.58	8,875,978
2022-05-27	113.50	115.00	109.30	111.80	107.90	3,791,963
2022-05-26	111.60	113.70	107.40	112.00	107.01	5,641,374
2022-05-25	108.20	113.40	107.80	111.60	106.63	4,793,337
2022-05-24	113.00	115.20	107.80	109.10	104.24	5,676,561
2022-05-23	115.30	118.60	111.10	113.50	108.44	6,270,433
2022-05-20	114.80	118.00	111.40	117.40	112.17	7,613,107
2022-05-19	108.60	111.70	106.90	109.40	104.53	6,332,910
2022-05-18	112.20	114.80	106.50	113.70	108.64	9,323,117
2022-05-17	102.00	112.20	100.60	112.20	107.20	11,226,210
2022-05-16	99.100	101.80	97.150	99.200	94.781	3,983,700
2022-05-13	96.600	99.650	95.650	97.650	93.300	8,630,339
2022-05-12	101.10	101.10	95.050	95.300	91.055	7,277,534
2022-05-11	98.000	106.40	97.350	102.20	97.648	9,344,420
2022-05-10	99.800	101.00	93.550	97.700	93.348	9,165,426
2022-05-06	106.30	107.20	100.00	100.10	95.641	7,722,153
2022-05-05	112.70	115.20	108.70	109.20	104.34	4,365,790
2022-05-04	113.90	115.30	111.80	112.90	107.87	1,092,603
2022-05-03	113.00	116.80	111.40	114.40	109.30	3,292,222
2022-04-29	107.50	117.80	106.80	116.50	111.31	6,316,747
2022-04-28	111.50	112.20	106.90	109.50	104.62	4,732,824
2022-04-27	104.60	111.40	104.60	110.40	105.48	8,276,633
2022-04-26	105.10	107.90	102.70	106.80	102.04	10,084,230
2022-04-25	105.00	105.70	101.80	103.10	98.508	7,043,209
2022-04-22	104.80	111.20	104.10	108.60	103.76	5,781,197
2022-04-21	106.00	108.10	104.80	106.00	101.28	3,965,911
2022-04-20	105.10	107.30	103.20	105.10	100.42	3,428,670
2022-04-19	108.50	111.60	103.90	105.20	100.51	7,134,658
2022-04-14	108.60	111.60	108.20	110.80	105.86	4,420,102
2022-04-13	105.80	109.40	105.40	107.90	103.09	3,686,259
2022-04-12	108.00	109.20	105.20	108.20	103.38	5,880,276
2022-04-11	113.00	113.00	105.60	106.50	101.76	11,548,210
2022-04-08	114.80	117.00	114.00	116.50	111.31	3,835,845
2022-04-07	117.00	121.80	115.00	115.50	110.36	5,869,223
2022-04-06	124.00	125.90	114.20	118.80	113.51	10,997,440
2022-04-04	124.60	126.90	122.80	126.80	121.15	3,464,254
2022-04-01	121.30	124.60	119.70	124.50	118.95	4,661,243
2022-03-31	128.00	128.70	124.50	126.10	120.48	3,873,087
2022-03-30	125.00	127.80	123.80	127.80	122.11	6,101,578
2022-03-29	125.30	125.90	121.40	124.40	118.86	5,165,604
2022-03-28	121.00	127.40	118.10	124.90	119.34	7,024,980
2022-03-25	126.20	131.60	120.10	122.90	117.43	11,340,650
2022-03-24	139.50	139.50	128.60	129.40	123.64	10,678,310
2022-03-23	143.20	147.20	138.10	140.80	134.53	12,198,080
2022-03-22	139.00	145.00	137.60	144.60	138.16	5,780,418
2022-03-21	140.30	143.60	136.00	137.60	131.47	4,061,600
2022-03-18	140.60	140.60	134.10	137.70	131.57	8,075,031
2022-03-17	160.00	160.00	135.90	141.00	134.72	20,066,439
2022-03-16	127.70	140.90	122.70	140.40	134.15	18,382,471
2022-03-15	117.20	128.30	113.90	119.80	114.46	13,443,210
2022-03-14	135.50	135.50	121.30	123.50	118.00	10,732,190
2022-03-11	140.00	140.00	123.10	135.20	129.18	15,541,580
2022-03-10	147.10	151.10	136.00	141.80	135.48	11,378,410
2022-03-09	149.70	151.00	140.00	144.80	138.35	9,559,748
2022-03-08	153.30	155.70	146.80	147.90	141.31	5,378,376
2022-03-07	150.30	155.20	146.20	152.70	145.90	8,354,992
2022-03-04	160.20	161.70	154.70	157.40	150.39	10,008,390
2022-03-03	164.60	167.90	160.00	163.00	155.74	7,738,219
2022-03-02	181.00	181.00	164.50	166.10	158.70	10,794,660
2022-03-01	189.20	189.20	180.30	182.20	174.08	3,883,721

← NewerPage 19 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.