Sunny Optical Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	186.50	187.40	182.00	186.70	178.38	5,507,725
2022-02-25	186.20	190.60	185.70	186.60	178.29	2,552,274
2022-02-24	189.10	193.20	183.30	184.20	175.99	5,522,823
2022-02-23	187.00	193.70	183.50	191.90	183.35	4,579,669
2022-02-22	186.00	188.60	183.10	184.50	176.28	4,806,695
2022-02-21	191.50	194.10	188.00	189.20	180.77	3,223,909
2022-02-18	192.90	194.60	191.20	191.90	183.35	2,553,068
2022-02-17	192.60	195.90	190.10	195.60	186.89	4,064,971
2022-02-16	192.00	193.40	190.60	192.60	184.02	4,061,537
2022-02-15	191.00	195.00	188.00	190.30	181.82	5,294,616
2022-02-14	184.80	195.80	182.40	192.80	184.21	6,485,325
2022-02-11	195.60	195.60	185.00	188.00	179.63	11,063,240
2022-02-10	201.00	202.00	194.40	196.60	187.84	5,469,879
2022-02-09	197.70	201.00	196.20	200.40	191.47	3,633,538
2022-02-08	200.40	201.00	195.80	197.70	188.89	3,458,485
2022-02-07	204.80	205.00	199.00	201.00	192.05	3,654,762
2022-02-04	203.60	204.80	195.20	204.80	195.68	4,927,509
2022-01-31	197.80	201.00	194.00	199.70	190.80	1,820,389
2022-01-28	204.00	204.40	196.10	198.00	189.18	4,552,554
2022-01-27	203.20	205.20	200.20	203.00	193.96	3,435,300
2022-01-26	205.40	210.00	204.40	206.00	196.82	5,168,175
2022-01-25	204.20	205.60	201.00	204.40	195.30	6,447,837
2022-01-24	208.80	212.40	202.60	208.40	199.12	5,682,609
2022-01-21	215.40	216.20	204.40	209.20	199.88	6,371,121
2022-01-20	215.00	217.20	209.80	216.20	206.57	4,839,904
2022-01-19	219.00	219.00	210.60	212.80	203.32	6,858,563
2022-01-18	220.40	222.00	216.60	219.40	209.63	3,155,183
2022-01-17	218.60	221.80	218.00	220.40	210.58	3,679,589
2022-01-14	213.00	220.00	209.80	219.80	210.01	5,228,603
2022-01-13	225.00	225.80	215.40	217.60	207.91	5,992,324
2022-01-12	223.00	228.20	220.40	225.40	215.36	4,724,937
2022-01-11	218.60	221.80	216.60	220.40	210.58	4,593,114
2022-01-10	221.00	221.80	216.00	220.60	210.77	4,431,382
2022-01-07	230.00	233.20	216.80	222.40	212.49	7,455,032
2022-01-06	226.80	234.60	226.00	233.40	223.00	5,149,477
2022-01-05	245.00	245.40	226.80	229.40	219.18	7,426,399
2022-01-04	251.20	255.00	243.60	245.40	234.47	2,859,286
2022-01-03	250.60	254.80	246.80	250.00	238.86	1,400,351
2021-12-31	248.00	251.00	244.00	246.60	235.62	1,143,453
2021-12-30	247.60	251.00	243.60	246.40	235.42	1,948,795
2021-12-29	244.00	247.40	241.60	247.20	236.19	1,515,785
2021-12-28	255.00	258.00	241.60	243.20	232.37	5,507,086
2021-12-24	253.00	254.00	249.80	252.60	241.35	2,052,691
2021-12-23	244.00	250.00	243.00	249.80	238.67	2,971,783
2021-12-22	237.40	243.40	234.40	242.60	231.79	3,609,424
2021-12-21	234.00	238.80	228.40	237.00	226.44	3,706,629
2021-12-20	241.60	247.00	232.00	233.60	223.19	4,827,166
2021-12-17	240.00	253.60	238.80	243.60	232.75	7,080,807
2021-12-16	235.40	244.00	234.40	243.40	232.56	3,399,048
2021-12-15	241.20	241.20	234.00	237.20	226.63	3,013,305
2021-12-14	234.20	241.00	234.00	240.00	229.31	2,797,902
2021-12-13	239.00	244.80	235.60	237.40	226.83	5,500,766
2021-12-10	244.20	248.60	241.60	245.20	234.28	2,224,782
2021-12-09	239.80	246.80	238.40	246.20	235.23	4,970,556
2021-12-08	230.80	239.00	229.60	237.40	226.83	4,290,400
2021-12-07	232.00	232.00	224.40	228.40	218.23	3,712,149
2021-12-06	241.40	241.40	226.60	228.60	218.42	5,191,574
2021-12-03	229.20	238.60	228.00	235.20	224.72	6,477,595
2021-12-02	231.40	232.00	224.40	229.20	218.99	4,879,677
2021-12-01	239.60	239.60	231.40	232.40	222.05	4,964,237

← NewerPage 20 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.