Yangtze Optical Fibre And Cable Joint Stock Limited Company (HKG:6869)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
26.85
-0.20 (-0.74%)
Aug 1, 2025, 4:08 PM HKT

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202527.5027.9525.8526.8526.85-0.74%22,721,500
Jul 31, 202526.0030.2525.5027.0527.057.34%70,620,049
Jul 30, 202522.6525.8521.6025.2025.2013.77%67,124,227
Jul 29, 202519.8222.7019.5822.1522.1512.55%65,330,000
Jul 28, 202520.0520.3519.4219.6819.68-1.85%26,334,755
Jul 25, 202520.0020.7519.5420.0520.05-5.42%73,068,255
Jul 24, 202521.8022.5021.1521.2021.20-0.24%17,427,501
Jul 23, 202521.0021.9520.8021.2521.250.95%14,052,000
Jul 22, 202521.9522.6520.9021.0521.05-4.54%14,065,955
Jul 21, 202522.5023.5021.9522.0522.05-3.08%13,284,673
Jul 18, 202524.4524.4522.5522.7522.75-6.76%19,853,100
Jul 17, 202520.5524.5019.9424.4024.4019.61%47,862,729
Jul 16, 202520.5521.2520.1520.4020.400.99%17,472,000
Jul 15, 202519.4020.6019.0020.2020.204.55%18,312,200
Jul 14, 202519.0019.5218.9419.3219.321.79%3,600,700
Jul 11, 202519.4419.4618.9618.9818.98-0.84%5,289,500
Jul 10, 202519.2419.9819.0219.1419.14-0.31%9,940,540
Jul 9, 202520.3020.3019.1019.2019.20-4.48%8,061,540
Jul 8, 202519.2220.5018.9020.1020.104.58%13,550,006
Jul 7, 202519.9819.9818.7619.2219.22-3.80%9,695,586
Jul 4, 202520.0520.5019.0219.9819.980.40%13,499,000
Jul 3, 202520.2020.3519.6219.9019.90-1.49%5,831,058
Jul 2, 202520.9521.0019.9620.2019.91-5.16%12,550,500
Jun 30, 202521.7022.2521.0021.3020.991.43%13,708,500
Jun 27, 202520.3021.6019.5221.0020.695.53%21,216,000
Jun 26, 202519.0220.9019.0219.9019.614.85%23,165,697
Jun 25, 202517.6019.3817.6018.9818.708.33%21,662,384
Jun 24, 202517.0217.6817.0217.5217.273.06%7,903,619
Jun 23, 202517.7017.7616.7017.0016.76-4.82%9,945,500
Jun 20, 202517.8018.4017.4617.8617.601.71%22,140,086
Jun 19, 202517.0818.7617.0817.5617.313.29%26,058,100
Jun 18, 202516.8017.3016.4417.0016.761.31%6,897,580
Jun 17, 202516.8817.2816.5816.7816.54-0.59%4,901,520
Jun 16, 202515.3417.1615.3016.8816.6410.04%16,746,020
Jun 13, 202515.8415.8815.2215.3415.12-3.40%7,172,500
Jun 12, 202516.3216.7815.8615.8815.65-2.70%9,782,500
Jun 11, 202516.6016.7016.2616.3216.09-1.21%6,901,000
Jun 10, 202517.1217.2416.2016.5216.28-4.18%10,109,000
Jun 9, 202517.5017.5816.9217.2416.99-0.35%6,023,000
Jun 6, 202517.5418.2417.2017.3017.05-2.37%10,293,660
Jun 5, 202516.5617.9216.1017.7217.477.65%21,163,000
Jun 4, 202516.1016.8016.0016.4616.222.11%11,080,271
Jun 3, 202515.1016.7015.1016.1215.896.75%53,843,000
Jun 2, 202515.1615.1614.5815.1014.88-0.53%841,500
May 30, 202515.8615.8614.8215.1814.96-4.29%7,672,500
May 29, 202515.6616.0415.5615.8615.632.45%4,435,500
May 28, 202515.7815.7815.2415.4815.26-0.90%3,657,500
May 27, 202515.2415.7215.1615.6215.402.36%5,258,500
May 26, 202515.1015.3415.0015.2615.041.73%2,338,500
May 23, 202515.3815.3814.9415.0014.78-1.32%4,766,527