2382.HK - Sunny Optical Technology Group Co. Ltd.

pią, 25 kwi 2025, 7:17 CEST, NY 1:17, Londyn 6:17, Tokio 14:17, ^SPX +2.03%

Symbol np: ^SPX

Historical data: Sunny Optical Technology Group Co. Ltd. (2382.HK)

24 Apr, 10:00 64.05 -1.40 (-2.14%)

More On 2382.HK


	Summary

	Chart

	Chart HTML5

►	Historical data

	Operations


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of 2382.HK

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
4049	24 Apr 2025	64.95	65.8	62.95	64.05	-2.14%	-1.40	7,638,898
4048	23 Apr 2025	65.8	67.5	64.4	65.45	+4.05%	+2.55	13,067,783
4047	22 Apr 2025	60.95	63.25	60	62.9	+3.03%	+1.85	12,515,606
4046	17 Apr 2025	60.45	61.85	59.7	61.05	0.00%	0.00	11,714,317
4045	16 Apr 2025	63.3	63.4	60.3	61.05	-4.76%	-3.05	14,595,629
4044	15 Apr 2025	65.65	65.75	63.4	64.1	-2.36%	-1.55	10,586,787
4043	14 Apr 2025	69.6	70.05	65.1	65.65	+0.15%	+0.10	19,732,575
4042	11 Apr 2025	61.5	66.1	60.05	65.55	+5.39%	+3.35	29,471,168
4041	10 Apr 2025	65	68.4	61.65	62.2	+5.42%	+3.20	33,613,114
4040	9 Apr 2025	52.7	60.15	51.2	59	+4.33%	+2.45	32,797,286
4039	8 Apr 2025	55.1	57.5	52.85	56.55	+2.08%	+1.15	31,267,727
4038	7 Apr 2025	59.25	60.45	54.85	55.4	-20.46%	-14.25	55,236,666
4037	3 Apr 2025	72	72	67.7	69.65	-6.64%	-4.95	31,154,318
4036	2 Apr 2025	72.55	76.95	72.35	74.6	+2.83%	+2.05	17,151,142
4035	1 Apr 2025	71.95	74.7	71.2	72.55	+1.68%	+1.20	13,849,416
4034	31 Mar 2025	72.5	73.1	70.2	71.35	-2.06%	-1.50	13,448,944
4033	28 Mar 2025	75.75	76.2	72.35	72.85	-3.45%	-2.60	13,351,886
4032	27 Mar 2025	75	76.6	72.7	75.45	+0.27%	+0.20	14,896,264
4031	26 Mar 2025	76.95	77.3	74.6	75.25	-2.21%	-1.70	17,991,058
4030	25 Mar 2025	83.5	84	75.8	76.95	-10.05%	-8.60	36,662,818
4029	24 Mar 2025	84.65	85.75	83.2	85.55	+1.12%	+0.95	13,605,320
4028	21 Mar 2025	85.5	88.15	84.2	84.6	-2.03%	-1.75	13,756,646
4027	20 Mar 2025	88.3	88.35	85.4	86.35	-2.43%	-2.15	9,688,746
4026	19 Mar 2025	88.65	90.75	87.5	88.5	+0.06%	+0.05	9,595,365
4025	18 Mar 2025	87.4	88.55	86	88.45	+3.33%	+2.85	10,000,306
4024	17 Mar 2025	86.6	87.8	84.1	85.6	-0.93%	-0.80	10,822,897
4023	14 Mar 2025	86.35	88.15	85.05	86.4	+0.23%	+0.20	8,644,850
4022	13 Mar 2025	87.1	88.65	84.4	86.2	-1.03%	-0.90	8,628,342
4021	12 Mar 2025	87.9	91.6	86.05	87.1	-1.25%	-1.10	10,301,321
4020	11 Mar 2025	84.3	88.7	83.2	88.2	+0.46%	+0.40	12,545,102
4019	10 Mar 2025	89	89.7	85.85	87.8	-2.44%	-2.20	12,019,019
4018	7 Mar 2025	92.75	93	89.15	90	-3.28%	-3.05	11,911,857
4017	6 Mar 2025	89.55	96.15	89.55	93.05	+4.37%	+3.90	16,399,995
4016	5 Mar 2025	87.4	89.6	85.65	89.15	+3.24%	+2.80	10,583,859
4015	4 Mar 2025	82	87.4	80.1	86.35	+2.01%	+1.70	14,480,195
4014	3 Mar 2025	88	88.35	83	84.65	-2.31%	-2.00	17,814,081
4013	28 Feb 2025	93.3	93.3	85.8	86.65	-7.72%	-7.25	23,400,583
4012	27 Feb 2025	90	94.9	89.4	93.9	+2.96%	+2.70	18,019,520
4011	26 Feb 2025	91	92.65	89.85	91.2	+0.72%	+0.65	10,090,186
4010	25 Feb 2025	86.1	93.05	85.05	90.55	+1.74%	+1.55	18,090,002

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data 2382.HK

On the ticker field set "d:2382.hk", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.