Yangtze Optical Fibre And Cable Joint Stock Limited Company (HKG:6869)
Hong Kong · Delayed Price · Currency is HKD 47.32
-2.93 (-5.83%)
Sep 30, 2025, 4:08 PM HKT
HKG:6869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 50.80 | 50.85 | 46.14 | 47.32 | 47.32 | -5.83% | 33,287,295 |
| Sep 29, 2025 | 50.45 | 52.35 | 49.10 | 50.25 | 50.25 | -0.20% | 28,007,000 |
| Sep 26, 2025 | 54.00 | 57.20 | 50.30 | 50.35 | 50.35 | -8.62% | 31,597,842 |
| Sep 25, 2025 | 57.40 | 57.60 | 53.70 | 55.10 | 55.10 | -4.01% | 28,279,281 |
| Sep 24, 2025 | 60.00 | 60.30 | 57.00 | 57.40 | 57.40 | -5.90% | 25,227,003 |
| Sep 23, 2025 | 62.00 | 63.95 | 58.60 | 61.00 | 61.00 | 1.50% | 25,047,428 |
| Sep 22, 2025 | 62.20 | 62.85 | 54.35 | 60.10 | 60.10 | -2.44% | 36,123,754 |
| Sep 19, 2025 | 58.10 | 65.00 | 57.50 | 61.60 | 61.60 | 8.55% | 59,585,347 |
| Sep 18, 2025 | 54.15 | 57.90 | 52.25 | 56.75 | 56.75 | 4.80% | 47,757,586 |
| Sep 17, 2025 | 52.00 | 57.80 | 50.15 | 54.15 | 54.15 | -0.09% | 104,467,493 |
| Sep 16, 2025 | 49.50 | 54.70 | 48.40 | 54.20 | 54.20 | 9.94% | 39,368,581 |
| Sep 15, 2025 | 51.90 | 53.10 | 48.24 | 49.30 | 49.30 | -2.86% | 23,252,500 |
| Sep 12, 2025 | 53.35 | 54.10 | 49.30 | 50.75 | 50.75 | -5.32% | 28,684,619 |
| Sep 11, 2025 | 48.88 | 57.20 | 47.82 | 53.60 | 53.60 | 11.81% | 51,206,400 |
| Sep 10, 2025 | 47.80 | 49.74 | 45.80 | 47.94 | 47.94 | 4.49% | 29,382,045 |
| Sep 9, 2025 | 45.80 | 48.38 | 43.80 | 45.88 | 45.88 | 2.00% | 28,320,700 |
| Sep 8, 2025 | 45.20 | 47.36 | 44.00 | 44.98 | 44.98 | -6.29% | 24,582,050 |
| Sep 5, 2025 | 45.40 | 48.80 | 44.56 | 48.00 | 48.00 | 6.48% | 38,953,092 |
| Sep 4, 2025 | 51.60 | 53.85 | 42.68 | 45.08 | 45.08 | -11.00% | 53,930,200 |
| Sep 3, 2025 | 45.50 | 50.90 | 45.10 | 50.65 | 50.65 | 12.61% | 58,192,030 |
| 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 |