Sunny Optical Technology Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	55.250	56.100	53.200	53.700	52.447	16,944,699
2024-11-05	48.700	56.900	48.600	56.250	54.937	29,429,289
2024-11-04	48.800	49.650	48.400	49.200	48.052	5,660,885
2024-11-01	50.900	51.400	48.500	48.800	47.661	8,885,538
2024-10-31	50.150	52.500	50.000	50.650	49.468	11,167,090
2024-10-30	51.550	51.700	50.250	50.450	49.273	9,920,063
2024-10-29	49.500	52.000	49.400	50.900	49.712	14,228,140
2024-10-28	47.250	49.700	46.900	49.150	48.003	12,302,220
2024-10-25	46.650	48.850	46.550	47.300	46.196	11,088,720
2024-10-24	47.500	47.750	45.800	46.900	45.806	13,145,360
2024-10-23	50.050	50.050	48.050	48.200	47.075	14,738,950
2024-10-22	49.600	51.600	49.200	50.050	48.882	9,430,415
2024-10-21	50.100	51.500	49.650	49.800	48.638	9,705,177
2024-10-18	48.650	51.200	47.600	50.350	49.175	24,257,391
2024-10-17	49.500	50.950	48.300	48.650	47.515	6,574,048
2024-10-16	50.500	51.000	49.100	49.400	48.247	10,507,370
2024-10-15	53.000	54.200	50.750	51.400	50.201	10,983,430
2024-10-14	55.250	55.450	52.300	53.300	52.056	11,011,430
2024-10-10	56.200	57.400	54.600	55.250	53.961	13,166,080
2024-10-09	54.450	58.900	54.050	55.000	53.717	23,238,070
2024-10-08	62.600	65.000	54.050	54.450	53.179	34,515,898
2024-10-07	63.000	64.500	60.100	62.300	60.846	17,070,359
2024-10-04	57.450	61.150	56.250	60.750	59.332	15,395,790
2024-10-03	59.500	59.750	54.500	57.450	56.109	13,109,610
2024-10-02	56.550	59.500	56.300	59.200	57.819	18,993,480
2024-09-30	56.500	58.850	54.550	57.500	56.158	26,931,830
2024-09-27	51.100	55.050	51.100	55.000	53.717	25,850,561
2024-09-26	48.950	50.500	48.350	50.350	49.175	15,239,000
2024-09-25	50.000	50.550	47.600	47.950	46.831	16,176,780
2024-09-24	46.300	49.000	46.000	49.000	47.857	14,120,720
2024-09-23	45.550	46.650	44.700	45.300	44.243	5,604,422
2024-09-20	45.000	46.250	44.650	45.550	44.487	7,574,633
2024-09-19	43.700	45.950	43.650	45.350	44.292	8,689,973
2024-09-17	42.800	44.100	42.300	43.950	42.924	4,556,495
2024-09-16	42.900	43.750	42.300	43.500	42.485	4,209,135
2024-09-13	44.000	44.650	43.400	43.500	42.485	4,102,300
2024-09-12	45.100	45.400	43.450	43.800	42.778	5,826,470
2024-09-11	45.000	46.050	44.050	44.600	43.559	5,885,483
2024-09-10	46.300	46.600	44.900	45.650	44.585	8,750,525
2024-09-09	47.500	48.300	45.900	46.600	45.513	12,367,570
2024-09-05	47.200	48.150	46.400	47.900	46.782	6,237,183
2024-09-04	47.500	48.200	46.700	46.900	45.806	7,379,628
2024-09-03	47.600	48.700	47.000	48.200	47.075	5,383,485
2024-09-02	47.700	48.050	46.700	47.500	46.392	4,692,442
2024-08-30	48.300	49.200	48.000	48.300	47.173	9,597,717
2024-08-29	46.200	48.950	45.500	48.300	47.173	7,398,485
2024-08-28	47.350	47.350	45.350	46.350	45.268	5,544,437
2024-08-27	46.800	47.800	46.550	47.350	46.245	4,769,068
2024-08-26	47.700	48.550	45.900	46.650	45.561	11,673,950
2024-08-23	48.500	49.000	47.400	47.650	46.538	7,521,388
2024-08-22	49.200	49.450	47.600	48.500	47.368	10,348,550
2024-08-21	45.450	50.800	44.800	49.250	48.101	29,099,369
2024-08-20	46.200	46.200	44.700	45.450	44.389	5,047,050
2024-08-19	45.300	46.600	45.300	46.100	45.024	6,075,129
2024-08-16	44.900	45.750	44.800	45.200	44.145	5,442,806
2024-08-15	43.600	45.150	42.900	44.800	43.755	4,579,815
2024-08-14	44.450	45.400	44.100	44.300	43.266	4,193,476
2024-08-13	43.250	44.600	43.100	44.350	43.315	5,993,793
2024-08-12	42.900	43.600	42.350	43.250	42.241	3,815,245
2024-08-09	44.000	44.000	42.600	42.700	41.704	7,679,925

← NewerPage 9 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.