Yangtze Optical Fibre And Cable Joint Stock Limited Company (HKG:6869)
26.85
-0.20 (-0.74%)
Aug 1, 2025, 4:08 PM HKT
Accolade Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jun 23, 2025 | 17.70 | 17.76 | 16.70 | 17.00 | 16.76 | -4.82% | 9,945,500 |
Jun 20, 2025 | 17.80 | 18.40 | 17.46 | 17.86 | 17.60 | 1.71% | 22,140,086 |
Jun 19, 2025 | 17.08 | 18.76 | 17.08 | 17.56 | 17.31 | 3.29% | 26,058,100 |
Jun 18, 2025 | 16.80 | 17.30 | 16.44 | 17.00 | 16.76 | 1.31% | 6,897,580 |
Jun 17, 2025 | 16.88 | 17.28 | 16.58 | 16.78 | 16.54 | -0.59% | 4,901,520 |
Jun 16, 2025 | 15.34 | 17.16 | 15.30 | 16.88 | 16.64 | 10.04% | 16,746,020 |
Jun 13, 2025 | 15.84 | 15.88 | 15.22 | 15.34 | 15.12 | -3.40% | 7,172,500 |
Jun 12, 2025 | 16.32 | 16.78 | 15.86 | 15.88 | 15.65 | -2.70% | 9,782,500 |
Jun 11, 2025 | 16.60 | 16.70 | 16.26 | 16.32 | 16.09 | -1.21% | 6,901,000 |
Jun 10, 2025 | 17.12 | 17.24 | 16.20 | 16.52 | 16.28 | -4.18% | 10,109,000 |
Jun 9, 2025 | 17.50 | 17.58 | 16.92 | 17.24 | 16.99 | -0.35% | 6,023,000 |
Jun 6, 2025 | 17.54 | 18.24 | 17.20 | 17.30 | 17.05 | -2.37% | 10,293,660 |
Jun 5, 2025 | 16.56 | 17.92 | 16.10 | 17.72 | 17.47 | 7.65% | 21,163,000 |
Jun 4, 2025 | 16.10 | 16.80 | 16.00 | 16.46 | 16.22 | 2.11% | 11,080,271 |
Jun 3, 2025 | 15.10 | 16.70 | 15.10 | 16.12 | 15.89 | 6.75% | 53,843,000 |
Jun 2, 2025 | 15.16 | 15.16 | 14.58 | 15.10 | 14.88 | -0.53% | 841,500 |
May 30, 2025 | 15.86 | 15.86 | 14.82 | 15.18 | 14.96 | -4.29% | 7,672,500 |
May 29, 2025 | 15.66 | 16.04 | 15.56 | 15.86 | 15.63 | 2.45% | 4,435,500 |
May 28, 2025 | 15.78 | 15.78 | 15.24 | 15.48 | 15.26 | -0.90% | 3,657,500 |
May 27, 2025 | 15.24 | 15.72 | 15.16 | 15.62 | 15.40 | 2.36% | 5,258,500 |
May 26, 2025 | 15.10 | 15.34 | 15.00 | 15.26 | 15.04 | 1.73% | 2,338,500 |
May 23, 2025 | 15.38 | 15.38 | 14.94 | 15.00 | 14.78 | -1.32% | 4,766,527 |