Sunny Optical Technology (Group) Company Limited - 2382.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	70.6	69.95	69.95	70.6	68.95	10.18M
November 12, 2025	69.85	70.95	70.95	71.6	69.4	13.37M
November 11, 2025	70.95	69.55	69.55	71.4	68.6	12.75M
November 10, 2025	68.5	69.65	69.65	69.9	67.7	11.75M
November 07, 2025	69.3	68.5	68.5	69.3	67.65	13.34M
November 06, 2025	69.7	70.35	70.35	70.45	68.45	11.96M
November 05, 2025	69.3	69.25	69.25	69.4	67.7	15.54M
November 04, 2025	73.05	70.65	70.65	73.45	70.35	20.3M
November 03, 2025	75.2	74.05	74.05	75.2	72.75	14.86M
October 31, 2025	77.35	75.2	75.2	77.55	75.05	8.47M
October 30, 2025	81.5	76.95	76.95	81.75	75.8	18.49M
October 28, 2025	82.65	80.85	80.85	82.75	80.3	7.42M
October 27, 2025	81.85	81.05	81.05	82.5	80.55	7.42M
October 26, 2025	81.85	81.05	81.05	82.5	80.55	6.6M
October 24, 2025	79.9	79.95	79.95	80.35	78.8	6.68M
October 23, 2025	79.65	78.55	78.55	79.65	77.3	5.7M
October 22, 2025	80.9	79.65	79.65	80.95	78.65	4.52M
October 21, 2025	81.5	80.9	80.9	82.9	80.15	12.02M
October 20, 2025	79.6	78.6	78.6	79.8	77.7	7.22M
October 17, 2025	80.45	76.2	76.2	80.6	75.75	10.44M
October 16, 2025	80.15	80.35	80.35	81.2	79	7.01M
October 15, 2025	78.7	79.55	79.55	80.3	77.75	10.16M
October 14, 2025	80.95	77.05	77.05	81.7	76.25	13.61M
October 13, 2025	80.9	79.95	79.95	82.3	77.2	22.12M
October 10, 2025	87.9	84.6	84.6	87.9	84.3	13.12M
October 09, 2025	89.8	87.9	87.9	91.1	87.6	9.04M
October 08, 2025	89.25	89.1	89.1	89.6	86.9	5.01M
October 06, 2025	88.75	89.65	89.65	90.35	88.75	1.74M
October 03, 2025	90	90.5	90.5	90.55	89.15	2.46M
October 02, 2025	90.6	90.9	90.9	91.4	88.95	6.24M
September 30, 2025	85.7	90.45	90.45	90.8	85.7	15.4M
September 29, 2025	86	85.65	85.65	87.2	84.85	6.95M
September 26, 2025	85.15	85	85	88	84.1	10.21M
September 25, 2025	85.8	86.8	86.8	88.2	85.2	10.37M
September 24, 2025	84	86.15	86.15	86.7	82.5	8.48M
September 23, 2025	87.6	84.85	84.85	88.35	83.1	12.21M
September 22, 2025	81.6	87.05	87.05	87.7	81.6	23.41M
September 19, 2025	82	81.5	81.5	83.15	80.6	9.55M
September 18, 2025	83.15	81.9	81.9	85.2	80.35	14.1M
September 17, 2025	80.15	83.15	83.15	83.3	80	11.98M
September 16, 2025	81	80.05	80.05	81.6	79.15	6.94M
September 15, 2025	81.4	80.5	80.5	82.15	79.95	7.43M
September 12, 2025	82.75	81.4	81.4	83	80.9	7.57M
September 11, 2025	80.2	82.05	82.05	82.45	79.4	8.02M
September 10, 2025	79.4	81.3	81.3	82	78.5	11.63M
September 09, 2025	81.3	78.9	78.9	81.3	78.4	8.52M
September 08, 2025	79.8	80.7	80.7	81.2	78.55	10.89M
September 05, 2025	78.2	79.8	79.8	80.25	77.7	7.51M
September 04, 2025	80	77.7	77.7	80.6	76.6	9.75M
September 03, 2025	79.55	78.8	78.8	80.2	78.3	7.15M
September 02, 2025	82.8	79.55	79.55	83.6	79.15	13.03M
September 01, 2025	83.2	82.7	82.7	84.15	81.55	7.34M
August 29, 2025	84.35	83.25	83.25	85.15	81.9	11.12M
August 28, 2025	83.6	84.3	84.3	84.4	81.8	12.09M
August 27, 2025	86.2	83.6	83.6	86.6	82.8	13M
August 26, 2025	83.7	85.2	85.2	87.6	82	15.62M
August 25, 2025	82.8	83.65	83.65	84.6	81.75	15.1M
August 22, 2025	81.2	81.15	81.15	82	79.1	14.09M
August 21, 2025	82.3	79.25	79.25	82.65	78.15	18.22M
August 20, 2025	74.6	82.25	82.25	82.6	74.4	32.32M

Sunny Optical Technology (Group) Company Limited (2382.HK) HKSE