Yangtze Optical Fibre And Cable Joint Stock Limited Company (HKG:6869)
Hong Kong · Delayed Price · Currency is HKD 159.40
-4.60 (-2.80%)
Sep 4, 2026, 4:08 PM HKT
HKG:6869 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 166.80 | 170.20 | 156.30 | 159.40 | 159.40 | -2.80% | 17,159,547 |
| Sep 3, 2026 | 174.30 | 174.30 | 158.90 | 164.00 | 164.00 | -3.19% | 21,783,085 |
| Sep 2, 2026 | 160.20 | 176.50 | 158.50 | 169.40 | 169.40 | 3.23% | 24,699,097 |
| Sep 1, 2026 | 168.20 | 168.20 | 158.50 | 164.10 | 164.10 | -1.56% | 13,558,357 |
| Aug 31, 2026 | 165.00 | 173.40 | 162.60 | 166.70 | 166.70 | -2.11% | 17,711,773 |
| Aug 28, 2026 | 179.00 | 181.00 | 169.40 | 170.30 | 170.30 | -5.28% | 19,089,173 |
| Aug 27, 2026 | 168.90 | 182.20 | 168.20 | 179.80 | 179.80 | 10.31% | 33,946,268 |
| Aug 26, 2026 | 164.60 | 174.50 | 162.30 | 163.00 | 163.00 | 0.31% | 35,002,336 |
| Aug 25, 2026 | 137.70 | 166.00 | 136.50 | 162.50 | 162.50 | 15.41% | 49,850,984 |
| Aug 24, 2026 | 141.60 | 144.60 | 133.90 | 140.80 | 140.80 | 0.57% | 27,777,270 |
| Aug 21, 2026 | 134.90 | 141.00 | 133.60 | 140.00 | 140.00 | 5.50% | 19,973,370 |
| Aug 20, 2026 | 132.40 | 138.80 | 128.60 | 132.70 | 132.70 | 1.07% | 18,879,930 |
| Aug 19, 2026 | 136.00 | 139.50 | 127.70 | 131.30 | 131.30 | -10.19% | 31,849,730 |
| Aug 18, 2026 | 149.90 | 156.40 | 144.00 | 146.20 | 146.20 | -1.35% | 30,267,170 |
| Aug 17, 2026 | 133.80 | 150.50 | 133.30 | 148.20 | 148.20 | 12.10% | 33,072,570 |
| Aug 14, 2026 | 131.00 | 135.50 | 128.30 | 132.20 | 132.20 | 2.01% | 24,600,182 |
| Aug 13, 2026 | 136.10 | 137.40 | 128.20 | 129.60 | 129.60 | -1.37% | 24,191,820 |
| Aug 12, 2026 | 124.00 | 132.70 | 122.80 | 131.40 | 131.40 | 7.53% | 21,455,800 |
| Aug 11, 2026 | 122.00 | 125.30 | 118.00 | 122.20 | 122.20 | -1.93% | 14,837,813 |
| Aug 10, 2026 | 128.80 | 132.70 | 119.60 | 124.60 | 124.60 | 0.40% | 28,445,826 |
| Aug 7, 2026 | 118.20 | 125.90 | 116.80 | 124.10 | 124.10 | 5.80% | 35,291,030 |
| Aug 6, 2026 | 118.00 | 124.00 | 114.50 | 117.30 | 117.30 | -3.06% | 37,495,050 |
| Aug 5, 2026 | 100.20 | 126.70 | 99.10 | 121.00 | 121.00 | 14.58% | 64,441,246 |
| Aug 4, 2026 | 98.50 | 107.00 | 98.50 | 105.60 | 105.60 | 10.34% | 33,415,662 |
| Aug 3, 2026 | 96.00 | 98.25 | 93.05 | 95.70 | 95.70 | -1.09% | 18,295,744 |
| Jul 31, 2026 | 105.80 | 109.90 | 95.35 | 96.75 | 96.75 | 5.16% | 42,863,041 |
| Jul 30, 2026 | 100.90 | 103.90 | 91.15 | 92.00 | 92.00 | -10.51% | 38,972,780 |
| Jul 29, 2026 | 106.40 | 111.80 | 98.75 | 102.80 | 102.80 | -5.95% | 48,572,014 |
| Jul 28, 2026 | 116.80 | 119.00 | 106.40 | 109.30 | 109.30 | -13.05% | 30,341,550 |
| Jul 27, 2026 | 121.10 | 126.00 | 114.30 | 125.70 | 125.70 | 3.80% | 23,828,644 |
| Jul 24, 2026 | 122.80 | 130.20 | 119.40 | 121.10 | 121.10 | -3.74% | 21,672,270 |
| Jul 23, 2026 | 126.50 | 135.00 | 125.00 | 125.80 | 125.80 | -1.26% | 25,830,650 |
| Jul 22, 2026 | 145.00 | 145.00 | 126.20 | 127.40 | 127.40 | -10.28% | 35,687,328 |
| Jul 21, 2026 | 144.80 | 148.20 | 125.30 | 142.00 | 142.00 | 0.71% | 61,279,030 |
| Jul 20, 2026 | 138.30 | 145.40 | 134.00 | 141.00 | 141.00 | 8.13% | 37,391,552 |
| Jul 17, 2026 | 139.00 | 142.70 | 129.50 | 130.40 | 130.40 | -11.17% | 29,742,990 |
| Jul 16, 2026 | 145.00 | 152.20 | 138.20 | 146.80 | 146.80 | -6.14% | 27,706,306 |
| Jul 15, 2026 | 176.90 | 188.00 | 153.00 | 156.40 | 156.40 | 1.62% | 65,793,970 |
| Jul 14, 2026 | 142.00 | 154.10 | 134.60 | 153.90 | 153.90 | 10.16% | 36,305,160 |
| Jul 13, 2026 | 152.00 | 155.50 | 133.70 | 139.70 | 139.70 | -12.58% | 43,147,169 |
| Jul 10, 2026 | 165.00 | 184.10 | 156.90 | 159.80 | 159.80 | -0.25% | 47,201,514 |
| Jul 9, 2026 | 158.00 | 163.50 | 146.00 | 160.20 | 160.20 | 5.46% | 45,112,420 |
| Jul 8, 2026 | 162.30 | 162.40 | 148.60 | 151.90 | 151.90 | -3.98% | 37,471,632 |
| Jul 7, 2026 | 168.90 | 170.20 | 151.90 | 158.20 | 158.20 | -7.76% | 38,592,946 |
| Jul 6, 2026 | 209.00 | 210.40 | 162.00 | 171.50 | 171.50 | -14.76% | 47,975,200 |
| Jul 3, 2026 | 191.20 | 210.60 | 190.00 | 201.20 | 201.20 | 1.64% | 19,806,332 |
| Jul 2, 2026 | 228.40 | 229.20 | 198.00 | 198.30 | 197.96 | -22.36% | 40,078,360 |
| Jun 30, 2026 | 253.00 | 260.00 | 245.60 | 255.40 | 254.96 | 6.68% | 19,662,798 |
| Jun 29, 2026 | 255.00 | 256.60 | 227.20 | 239.40 | 238.99 | -4.47% | 21,884,160 |
| Jun 26, 2026 | 286.80 | 286.80 | 242.00 | 250.60 | 250.17 | -12.87% | 28,472,896 |