Yangtze Optical Fibre And Cable Joint Stock Limited Company (HKG:6869)
Hong Kong · Delayed Price · Currency is HKD 213.60
-14.00 (-6.15%)
May 26, 2026, 4:08 PM HKT
HKG:6869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 224.00 | 225.00 | 207.20 | 213.60 | 213.60 | -6.15% | 17,113,850 |
| May 22, 2026 | 221.40 | 230.80 | 220.40 | 227.60 | 227.60 | 5.76% | 15,319,263 |
| May 21, 2026 | 235.00 | 237.00 | 213.40 | 215.20 | 215.20 | -6.84% | 15,436,180 |
| May 20, 2026 | 235.00 | 237.00 | 225.40 | 231.00 | 231.00 | -1.62% | 11,979,640 |
| May 19, 2026 | 234.00 | 239.00 | 225.00 | 234.80 | 234.80 | -2.41% | 15,359,380 |
| May 18, 2026 | 224.00 | 240.80 | 222.00 | 240.60 | 240.60 | 7.89% | 15,174,090 |
| May 15, 2026 | 255.00 | 255.60 | 220.00 | 223.00 | 223.00 | -12.14% | 21,912,940 |
| May 14, 2026 | 268.60 | 269.80 | 251.00 | 253.80 | 253.80 | -3.86% | 12,676,370 |
| May 13, 2026 | 265.00 | 275.00 | 257.00 | 264.00 | 264.00 | -2.65% | 13,944,670 |
| May 12, 2026 | 274.00 | 283.00 | 265.40 | 271.20 | 271.20 | 4.55% | 15,847,460 |
| May 11, 2026 | 256.00 | 268.00 | 248.60 | 259.40 | 259.40 | 5.45% | 15,640,130 |
| May 8, 2026 | 223.20 | 249.60 | 221.60 | 246.00 | 246.00 | 5.67% | 20,903,680 |
| May 7, 2026 | 229.00 | 236.00 | 223.80 | 232.80 | 232.80 | 7.48% | 20,662,320 |
| May 6, 2026 | 218.60 | 227.00 | 207.20 | 216.60 | 216.60 | -4.07% | 25,119,170 |
| May 5, 2026 | 225.00 | 234.60 | 216.20 | 225.80 | 225.80 | 0.89% | 4,595,564 |
| May 4, 2026 | 212.00 | 226.00 | 207.40 | 223.80 | 223.80 | 12.46% | 10,246,640 |
| Apr 30, 2026 | 219.00 | 219.80 | 196.10 | 199.00 | 199.00 | -13.78% | 36,217,370 |
| Apr 29, 2026 | 221.80 | 241.60 | 211.40 | 230.80 | 230.80 | 1.85% | 17,846,740 |
| Apr 28, 2026 | 234.20 | 236.80 | 223.00 | 226.60 | 226.60 | -4.06% | 9,458,766 |
| Apr 27, 2026 | 230.00 | 244.20 | 229.20 | 236.20 | 236.20 | 7.17% | 16,944,970 |
| Apr 24, 2026 | 231.00 | 232.80 | 212.80 | 220.40 | 220.40 | -5.41% | 15,498,520 |
| Apr 23, 2026 | 253.00 | 259.40 | 229.20 | 233.00 | 233.00 | -5.74% | 20,304,100 |
| Apr 22, 2026 | 212.20 | 248.20 | 211.00 | 247.20 | 247.20 | 17.16% | 28,580,340 |
| Apr 21, 2026 | 212.00 | 216.40 | 203.00 | 211.00 | 211.00 | - | 15,031,070 |
| Apr 20, 2026 | 212.20 | 226.60 | 207.80 | 211.00 | 211.00 | 2.43% | 22,867,220 |
| Apr 17, 2026 | 220.00 | 225.00 | 205.00 | 206.00 | 206.00 | -5.50% | 18,645,010 |
| Apr 16, 2026 | 203.00 | 221.20 | 199.00 | 218.00 | 218.00 | 6.03% | 18,104,360 |
| Apr 15, 2026 | 217.00 | 218.20 | 200.40 | 205.60 | 205.60 | -4.99% | 19,999,800 |
| Apr 14, 2026 | 221.00 | 228.40 | 213.20 | 216.40 | 216.40 | 0.74% | 18,553,310 |
| Apr 13, 2026 | 221.40 | 223.60 | 203.60 | 214.80 | 214.80 | -3.42% | 27,533,100 |
| Apr 10, 2026 | 243.00 | 245.80 | 211.40 | 222.40 | 222.40 | -7.49% | 40,152,280 |
| Apr 9, 2026 | 222.00 | 243.20 | 218.80 | 240.40 | 240.40 | 6.94% | 22,784,480 |
| Apr 8, 2026 | 209.80 | 226.60 | 206.40 | 224.80 | 224.80 | 18.94% | 31,364,020 |
| Apr 2, 2026 | 187.00 | 200.60 | 184.80 | 189.00 | 189.00 | 1.67% | 24,763,880 |
| Apr 1, 2026 | 196.00 | 196.80 | 180.00 | 185.90 | 185.90 | 1.58% | 22,568,100 |
| Mar 31, 2026 | 188.20 | 196.50 | 178.00 | 183.00 | 183.00 | -7.11% | 32,366,180 |
| Mar 30, 2026 | 169.20 | 201.40 | 168.00 | 197.00 | 197.00 | 14.34% | 35,856,540 |
| Mar 27, 2026 | 168.50 | 185.50 | 165.40 | 172.30 | 172.30 | -4.60% | 31,461,120 |
| Mar 26, 2026 | 183.90 | 194.80 | 178.00 | 180.60 | 180.60 | -2.38% | 27,003,750 |
| Mar 25, 2026 | 178.00 | 194.00 | 175.10 | 185.00 | 185.00 | 12.12% | 38,483,390 |
| Mar 24, 2026 | 152.00 | 166.20 | 149.40 | 165.00 | 165.00 | 13.09% | 34,551,480 |
| Mar 23, 2026 | 145.70 | 154.20 | 143.00 | 145.90 | 145.90 | -5.14% | 20,556,100 |
| Mar 20, 2026 | 156.90 | 166.40 | 149.00 | 153.80 | 153.80 | 5.49% | 30,418,980 |
| Mar 19, 2026 | 147.00 | 154.80 | 145.00 | 145.80 | 145.80 | -6.72% | 17,347,290 |
| Mar 18, 2026 | 143.00 | 156.30 | 142.50 | 156.30 | 156.30 | 11.64% | 25,722,300 |
| Mar 17, 2026 | 159.50 | 159.50 | 138.30 | 140.00 | 140.00 | -12.39% | 29,073,270 |
| Mar 16, 2026 | 162.60 | 166.80 | 154.40 | 159.80 | 159.80 | 0.50% | 16,521,630 |
| Mar 13, 2026 | 155.50 | 167.80 | 155.50 | 159.00 | 159.00 | 0.51% | 18,635,060 |
| Mar 12, 2026 | 165.60 | 179.00 | 154.60 | 158.20 | 158.20 | -3.54% | 25,635,560 |
| Mar 11, 2026 | 181.00 | 206.80 | 161.60 | 164.00 | 164.00 | -7.24% | 51,959,490 |