UK markets open in 5 hours 25 minutes
NIKKEI 225
38,441.49 -393.61 (-1.01%) HANG SENG
18,479.37 0.00 (0.00%) CRUDE OIL
78.12 -0.26 (-0.33%) GOLD FUTURES
2,320.60 -3.60 (-0.15%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,004.12 -912.76 (-1.79%)
Sunny Optical Technology (Group) Company Limited (2382.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 09:19AM HKT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 41.050 | 43.100 | 40.250 | 42.450 | 42.450 | 11,854,694 |
| 07 May 2024 | 41.050 | 43.150 | 40.250 | 41.600 | 41.600 | 11,854,694 |
| 06 May 2024 | 41.350 | 41.650 | 39.950 | 41.050 | 41.050 | 9,084,542 |
| 03 May 2024 | 42.000 | 42.500 | 40.600 | 41.400 | 41.400 | 10,009,987 |
| 02 May 2024 | 38.100 | 41.150 | 37.150 | 39.950 | 39.950 | 9,565,559 |
| 30 Apr 2024 | 39.000 | 39.800 | 38.100 | 38.400 | 38.400 | 11,102,004 |
| 29 Apr 2024 | 38.500 | 39.650 | 38.100 | 39.000 | 39.000 | 19,253,513 |
| 26 Apr 2024 | 35.650 | 38.250 | 35.500 | 38.150 | 38.150 | 27,804,972 |
| 25 Apr 2024 | 34.500 | 37.300 | 34.450 | 35.500 | 35.500 | 29,477,049 |
| 24 Apr 2024 | 35.850 | 35.900 | 33.300 | 34.450 | 34.450 | 30,315,584 |
| 23 Apr 2024 | 37.300 | 37.500 | 35.600 | 35.750 | 35.750 | 11,457,130 |
| 22 Apr 2024 | 36.700 | 37.400 | 35.800 | 36.650 | 36.650 | 7,403,978 |
| 19 Apr 2024 | 37.150 | 37.150 | 35.150 | 35.650 | 35.650 | 13,091,660 |
| 18 Apr 2024 | 37.450 | 38.850 | 36.250 | 37.500 | 37.500 | 10,340,503 |
| 17 Apr 2024 | 37.200 | 38.400 | 36.800 | 37.450 | 37.450 | 11,508,055 |
| 16 Apr 2024 | 38.500 | 38.900 | 36.550 | 37.100 | 37.100 | 13,299,192 |
| 15 Apr 2024 | 40.200 | 40.550 | 39.400 | 39.650 | 39.650 | 7,140,918 |
| 12 Apr 2024 | 41.450 | 41.900 | 40.550 | 41.100 | 41.100 | 7,932,801 |
| 11 Apr 2024 | 39.600 | 42.200 | 39.250 | 41.450 | 41.450 | 9,868,657 |
| 10 Apr 2024 | 40.550 | 41.500 | 40.350 | 40.600 | 40.600 | 11,429,997 |
| 09 Apr 2024 | 38.950 | 39.650 | 38.850 | 39.400 | 39.400 | 4,389,158 |
| 08 Apr 2024 | 38.000 | 39.200 | 37.100 | 38.550 | 38.550 | 9,893,469 |
| 05 Apr 2024 | 39.300 | 39.300 | 37.250 | 38.150 | 38.150 | 7,954,090 |
| 03 Apr 2024 | 39.650 | 40.300 | 39.250 | 39.350 | 39.350 | 7,647,466 |
| 02 Apr 2024 | 40.800 | 42.400 | 40.000 | 40.300 | 40.300 | 12,789,642 |
| 28 Mar 2024 | 39.250 | 41.150 | 39.250 | 39.950 | 39.950 | 12,980,701 |
| 27 Mar 2024 | 41.200 | 41.450 | 38.850 | 39.550 | 39.550 | 18,262,415 |
| 26 Mar 2024 | 43.000 | 43.200 | 41.050 | 41.550 | 41.550 | 21,041,655 |
| 25 Mar 2024 | 43.750 | 44.000 | 42.300 | 43.000 | 43.000 | 12,722,322 |
| 22 Mar 2024 | 46.250 | 46.500 | 41.350 | 43.700 | 43.700 | 30,739,844 |
| 21 Mar 2024 | 55.000 | 57.150 | 45.600 | 46.850 | 46.850 | 33,781,792 |
| 20 Mar 2024 | 53.850 | 54.650 | 52.850 | 53.950 | 53.950 | 3,664,890 |
| 19 Mar 2024 | 54.250 | 54.850 | 53.150 | 53.850 | 53.850 | 4,522,070 |
| 18 Mar 2024 | 52.600 | 55.400 | 51.800 | 54.800 | 54.800 | 6,891,543 |
| 15 Mar 2024 | 52.100 | 53.000 | 51.500 | 52.900 | 52.900 | 5,622,631 |
| 14 Mar 2024 | 55.000 | 55.550 | 52.150 | 52.950 | 52.950 | 4,625,735 |
| 13 Mar 2024 | 53.600 | 55.450 | 53.600 | 54.550 | 54.550 | 5,196,246 |
| 12 Mar 2024 | 52.400 | 54.950 | 52.150 | 54.700 | 54.700 | 14,400,075 |
| 11 Mar 2024 | 50.350 | 51.700 | 50.000 | 51.250 | 51.250 | 5,858,490 |
| 08 Mar 2024 | 45.100 | 50.700 | 45.100 | 49.850 | 49.850 | 8,031,560 |
| 07 Mar 2024 | 49.750 | 50.500 | 47.150 | 48.250 | 48.250 | 6,603,123 |
| 06 Mar 2024 | 49.000 | 50.850 | 48.350 | 49.800 | 49.800 | 4,887,638 |
| 05 Mar 2024 | 50.000 | 50.700 | 48.300 | 49.350 | 49.350 | 7,185,245 |
| 04 Mar 2024 | 51.550 | 52.900 | 51.050 | 51.900 | 51.900 | 5,886,502 |
| 01 Mar 2024 | 50.400 | 51.350 | 49.300 | 50.900 | 50.900 | 7,013,864 |
| 29 Feb 2024 | 51.200 | 52.300 | 50.650 | 50.800 | 50.800 | 8,962,592 |
| 28 Feb 2024 | 53.500 | 53.750 | 51.100 | 51.200 | 51.200 | 4,250,821 |
| 27 Feb 2024 | 50.900 | 53.250 | 50.350 | 53.100 | 53.100 | 5,038,294 |
| 26 Feb 2024 | 50.800 | 52.900 | 50.550 | 52.050 | 52.050 | 6,752,958 |
| 23 Feb 2024 | 50.900 | 51.700 | 49.850 | 51.150 | 51.150 | 6,475,100 |
| 22 Feb 2024 | 50.050 | 51.200 | 49.300 | 50.900 | 50.900 | 5,857,336 |
| 21 Feb 2024 | 48.500 | 51.450 | 46.750 | 50.050 | 50.050 | 9,395,793 |
| 20 Feb 2024 | 49.250 | 50.200 | 47.050 | 48.250 | 48.250 | 7,853,033 |
| 19 Feb 2024 | 50.000 | 50.150 | 48.450 | 49.550 | 49.550 | 5,009,909 |
| 16 Feb 2024 | 49.800 | 51.300 | 48.350 | 50.550 | 50.550 | 3,849,593 |
| 15 Feb 2024 | 49.100 | 50.350 | 47.550 | 49.900 | 49.900 | 2,794,342 |
| 14 Feb 2024 | 46.200 | 49.650 | 45.850 | 49.250 | 49.250 | 3,995,744 |
| 09 Feb 2024 | 47.950 | 47.950 | 47.950 | 47.950 | 47.950 | - |
| 08 Feb 2024 | 49.500 | 51.250 | 48.500 | 49.000 | 49.000 | 6,360,428 |
| 07 Feb 2024 | 49.250 | 52.400 | 48.600 | 49.050 | 49.050 | 13,566,115 |
| 06 Feb 2024 | 45.250 | 48.650 | 45.250 | 48.450 | 48.450 | 10,260,918 |
| 05 Feb 2024 | 45.600 | 46.500 | 43.500 | 45.300 | 45.300 | 8,687,160 |
| 02 Feb 2024 | 49.300 | 49.900 | 46.250 | 46.550 | 46.550 | 9,273,766 |
| 01 Feb 2024 | 48.900 | 49.900 | 47.750 | 48.000 | 48.000 | 15,301,768 |
| 31 Jan 2024 | 51.650 | 52.550 | 45.750 | 47.750 | 47.750 | 27,323,869 |
| 30 Jan 2024 | 54.400 | 55.050 | 53.600 | 54.050 | 54.050 | 6,242,812 |
| 29 Jan 2024 | 56.450 | 57.050 | 54.800 | 55.400 | 55.400 | 8,658,895 |
| 26 Jan 2024 | 59.550 | 59.600 | 55.550 | 56.550 | 56.550 | 8,238,431 |
| 25 Jan 2024 | 60.200 | 60.600 | 57.800 | 60.050 | 60.050 | 10,067,682 |
| 24 Jan 2024 | 57.150 | 60.250 | 57.000 | 59.800 | 59.800 | 10,000,095 |
| 23 Jan 2024 | 53.850 | 57.750 | 53.850 | 56.550 | 56.550 | 9,260,696 |
| 22 Jan 2024 | 56.450 | 57.450 | 52.700 | 53.850 | 53.850 | 6,614,805 |
| 19 Jan 2024 | 55.950 | 57.300 | 55.600 | 56.650 | 56.650 | 5,727,326 |
| 18 Jan 2024 | 54.800 | 57.300 | 54.300 | 55.950 | 55.950 | 8,655,845 |
| 17 Jan 2024 | 57.000 | 57.950 | 54.750 | 55.600 | 55.600 | 8,936,158 |
| 16 Jan 2024 | 58.500 | 59.300 | 56.250 | 58.000 | 58.000 | 7,101,008 |
| 15 Jan 2024 | 61.650 | 61.650 | 61.650 | 61.650 | 61.650 | - |
| 12 Jan 2024 | 60.450 | 62.750 | 59.950 | 61.750 | 61.750 | 6,581,717 |
| 11 Jan 2024 | 60.950 | 61.450 | 59.400 | 60.400 | 60.400 | 6,822,471 |
| 10 Jan 2024 | 61.350 | 62.300 | 59.650 | 60.950 | 60.950 | 5,507,018 |
| 09 Jan 2024 | 62.000 | 63.550 | 61.300 | 61.350 | 61.350 | 4,642,675 |
| 08 Jan 2024 | 63.500 | 63.850 | 60.650 | 61.600 | 61.600 | 5,176,202 |
| 05 Jan 2024 | 64.000 | 64.700 | 62.200 | 62.950 | 62.950 | 6,255,845 |
| 04 Jan 2024 | 65.700 | 65.800 | 63.100 | 64.000 | 64.000 | 6,674,743 |
| 03 Jan 2024 | 66.600 | 67.200 | 64.300 | 65.050 | 65.050 | 9,424,575 |
| 02 Jan 2024 | 70.850 | 71.950 | 66.150 | 67.650 | 67.650 | 8,639,086 |
| 29 Dec 2023 | 71.000 | 71.950 | 69.050 | 70.850 | 70.850 | 5,213,231 |
| 28 Dec 2023 | 69.500 | 72.050 | 69.000 | 71.650 | 71.650 | 6,317,757 |
| 27 Dec 2023 | 70.950 | 71.200 | 67.750 | 69.250 | 69.250 | 5,638,961 |
| 22 Dec 2023 | 71.000 | 71.600 | 69.700 | 70.150 | 70.150 | 3,594,918 |
| 21 Dec 2023 | 70.800 | 71.400 | 68.300 | 70.250 | 70.250 | 4,914,087 |
| 20 Dec 2023 | 72.400 | 72.450 | 70.600 | 71.400 | 71.400 | 2,636,350 |
| 19 Dec 2023 | 71.000 | 72.100 | 70.250 | 71.450 | 71.450 | 3,043,831 |
| 18 Dec 2023 | 71.100 | 72.000 | 69.700 | 71.700 | 71.700 | 4,337,993 |
| 15 Dec 2023 | 75.000 | 75.500 | 71.850 | 72.100 | 72.100 | 8,553,067 |
| 14 Dec 2023 | 71.800 | 74.900 | 71.800 | 73.600 | 73.600 | 11,460,634 |
| 13 Dec 2023 | 69.800 | 70.950 | 69.200 | 70.550 | 70.550 | 6,670,745 |
| 12 Dec 2023 | 68.250 | 70.800 | 68.250 | 69.800 | 69.800 | 6,335,719 |
| 11 Dec 2023 | 69.400 | 69.400 | 66.050 | 68.150 | 68.150 | 4,287,513 |
| 08 Dec 2023 | 67.500 | 70.500 | 66.600 | 68.200 | 68.200 | 7,788,873 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.