Yangtze Optical Fibre And Cable Joint Stock Limited Company (HKG:6869)
Hong Kong · Delayed Price · Currency is HKD 48.92
+3.94 (8.76%)
Sep 3, 2025, 11:45 AM HKT
HKG:6869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 53.10 | 54.40 | 44.00 | 44.98 | 44.98 | -12.15% | 98,514,204 |
| Sep 1, 2025 | 52.85 | 53.30 | 47.54 | 51.20 | 51.20 | -3.40% | 43,693,630 |
| Aug 29, 2025 | 57.10 | 60.55 | 50.05 | 53.00 | 53.00 | -5.27% | 70,877,874 |
| Aug 28, 2025 | 45.80 | 56.50 | 45.30 | 55.95 | 55.95 | 25.34% | 68,388,749 |
| Aug 27, 2025 | 46.32 | 49.40 | 43.56 | 44.64 | 44.64 | -1.63% | 51,835,500 |
| Aug 26, 2025 | 46.30 | 48.60 | 43.88 | 45.38 | 45.38 | -3.03% | 40,227,618 |
| Aug 25, 2025 | 42.00 | 47.88 | 42.00 | 46.80 | 46.80 | 26.76% | 58,587,084 |
| Aug 22, 2025 | 35.02 | 38.70 | 35.02 | 36.92 | 36.92 | 1.88% | 31,965,388 |
| Aug 21, 2025 | 42.94 | 42.94 | 36.00 | 36.24 | 36.24 | -15.29% | 45,631,594 |
| Aug 20, 2025 | 39.30 | 42.84 | 39.00 | 42.78 | 42.78 | 4.44% | 26,199,036 |
| Aug 19, 2025 | 37.92 | 44.42 | 37.92 | 40.96 | 40.96 | 8.25% | 36,911,175 |
| Aug 18, 2025 | 33.60 | 38.60 | 33.50 | 37.84 | 37.84 | 10.06% | 27,892,028 |
| Aug 15, 2025 | 34.50 | 35.04 | 33.20 | 34.38 | 34.38 | 0.41% | 24,004,100 |
| Aug 14, 2025 | 36.60 | 37.20 | 34.06 | 34.24 | 34.24 | -5.83% | 21,344,147 |
| Aug 13, 2025 | 35.00 | 37.20 | 34.24 | 36.36 | 36.36 | 4.48% | 30,885,000 |
| Aug 12, 2025 | 33.84 | 36.32 | 33.56 | 34.80 | 34.80 | 2.05% | 24,837,140 |
| Aug 11, 2025 | 34.08 | 35.76 | 33.56 | 34.10 | 34.10 | -0.81% | 22,219,152 |
| Aug 8, 2025 | 31.30 | 35.50 | 31.20 | 34.38 | 34.38 | 10.19% | 32,592,220 |
| Aug 7, 2025 | 29.20 | 31.34 | 27.54 | 31.20 | 31.20 | 8.79% | 39,682,520 |
| Aug 6, 2025 | 30.22 | 30.22 | 28.20 | 28.68 | 28.68 | -5.41% | 29,767,300 |
| Aug 5, 2025 | 30.20 | 30.80 | 28.24 | 30.32 | 30.32 | 5.72% | 43,157,686 |
| Aug 4, 2025 | 26.86 | 29.38 | 26.24 | 28.68 | 28.68 | 6.82% | 22,365,516 |
| Aug 1, 2025 | 27.50 | 27.95 | 25.85 | 26.85 | 26.85 | -0.74% | 22,721,500 |
| Jul 31, 2025 | 26.00 | 30.25 | 25.50 | 27.05 | 27.05 | 7.34% | 70,620,049 |
| Jul 30, 2025 | 22.65 | 25.85 | 21.60 | 25.20 | 25.20 | 13.77% | 67,124,227 |
| Jul 29, 2025 | 19.82 | 22.70 | 19.58 | 22.15 | 22.15 | 12.55% | 65,330,000 |
| Jul 28, 2025 | 20.05 | 20.35 | 19.42 | 19.68 | 19.68 | -1.85% | 26,334,755 |
| Jul 25, 2025 | 20.00 | 20.75 | 19.54 | 20.05 | 20.05 | -5.42% | 73,068,255 |
| Jul 24, 2025 | 21.80 | 22.50 | 21.15 | 21.20 | 21.20 | -0.24% | 17,427,501 |
| Jul 23, 2025 | 21.00 | 21.95 | 20.80 | 21.25 | 21.25 | 0.95% | 14,052,000 |
| Jul 22, 2025 | 21.95 | 22.65 | 20.90 | 21.05 | 21.05 | -4.54% | 14,065,955 |
| Jul 21, 2025 | 22.50 | 23.50 | 21.95 | 22.05 | 22.05 | -3.08% | 13,284,673 |
| Jul 18, 2025 | 24.45 | 24.45 | 22.55 | 22.75 | 22.75 | -6.76% | 19,853,100 |
| Jul 17, 2025 | 20.55 | 24.50 | 19.94 | 24.40 | 24.40 | 19.61% | 47,862,729 |
| Jul 16, 2025 | 20.55 | 21.25 | 20.15 | 20.40 | 20.40 | 0.99% | 17,472,000 |
| Jul 15, 2025 | 19.40 | 20.60 | 19.00 | 20.20 | 20.20 | 4.55% | 18,312,200 |
| Jul 14, 2025 | 19.00 | 19.52 | 18.94 | 19.32 | 19.32 | 1.79% | 3,600,700 |
| Jul 11, 2025 | 19.44 | 19.46 | 18.96 | 18.98 | 18.98 | -0.84% | 5,289,500 |
| Jul 10, 2025 | 19.24 | 19.98 | 19.02 | 19.14 | 19.14 | -0.31% | 9,940,540 |
| Jul 9, 2025 | 20.30 | 20.30 | 19.10 | 19.20 | 19.20 | -4.48% | 8,061,540 |
| Jul 8, 2025 | 19.22 | 20.50 | 18.90 | 20.10 | 20.10 | 4.58% | 13,550,006 |
| Jul 7, 2025 | 19.98 | 19.98 | 18.76 | 19.22 | 19.22 | -3.80% | 9,695,586 |
| Jul 4, 2025 | 20.05 | 20.50 | 19.02 | 19.98 | 19.98 | 0.40% | 13,499,000 |
| Jul 3, 2025 | 20.20 | 20.35 | 19.62 | 19.90 | 19.90 | -1.49% | 5,831,058 |
| Jul 2, 2025 | 20.95 | 21.00 | 19.96 | 20.20 | 19.91 | -5.16% | 12,550,500 |
| Jun 30, 2025 | 21.70 | 22.25 | 21.00 | 21.30 | 20.99 | 1.43% | 13,708,500 |
| Jun 27, 2025 | 20.30 | 21.60 | 19.52 | 21.00 | 20.69 | 5.53% | 21,216,000 |
| Jun 26, 2025 | 19.02 | 20.90 | 19.02 | 19.90 | 19.61 | 4.85% | 23,165,697 |
| Jun 25, 2025 | 17.60 | 19.38 | 17.60 | 18.98 | 18.70 | 8.33% | 21,662,384 |
| Jun 24, 2025 | 17.02 | 17.68 | 17.02 | 17.52 | 17.27 | 3.06% | 7,903,619 |