Yangtze Optical Fibre And Cable Joint Stock Limited Company (HKG:6869)
Hong Kong · Delayed Price · Currency is HKD 86.40
-9.70 (-10.09%)
Nov 6, 2026, 11:17 AM HKT
HKG:6869 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 84.00 | 89.35 | 80.00 | 86.40 | 86.40 | -10.09% | 55,715,954 |
| Nov 5, 2026 | 103.80 | 105.60 | 91.60 | 96.10 | 96.10 | -12.48% | 55,720,954 |
| Nov 4, 2026 | 102.00 | 110.80 | 98.80 | 109.80 | 109.80 | 9.25% | 35,221,534 |
| Nov 3, 2026 | 104.40 | 107.40 | 99.00 | 100.50 | 100.50 | -6.25% | 19,455,951 |
| Nov 2, 2026 | 99.00 | 110.40 | 97.20 | 107.20 | 107.20 | 11.49% | 36,643,568 |
| Oct 30, 2026 | 92.45 | 101.00 | 92.05 | 96.15 | 96.15 | -4.99% | 21,956,949 |
| Oct 29, 2026 | 109.60 | 109.60 | 98.95 | 101.20 | 101.20 | -9.32% | 23,264,554 |
| Oct 28, 2026 | 106.60 | 114.50 | 106.50 | 111.60 | 111.60 | 7.62% | 23,991,836 |
| Oct 27, 2026 | 106.50 | 108.10 | 102.50 | 103.70 | 103.70 | 1.37% | 19,546,355 |
| Oct 26, 2026 | 110.00 | 111.30 | 101.10 | 102.30 | 102.30 | -8.82% | 19,499,603 |
| Oct 23, 2026 | 106.70 | 113.30 | 104.50 | 112.20 | 112.20 | 1.36% | 21,554,865 |
| Oct 22, 2026 | 125.50 | 125.50 | 109.10 | 110.70 | 110.70 | -11.79% | 25,387,183 |
| Oct 21, 2026 | 129.40 | 131.40 | 123.20 | 125.50 | 125.50 | 0.88% | 15,237,008 |
| Oct 20, 2026 | 121.80 | 134.40 | 120.60 | 124.40 | 124.40 | 0.32% | 20,611,859 |
| Oct 16, 2026 | 127.10 | 128.40 | 121.40 | 124.00 | 124.00 | 1.14% | 17,115,950 |
| Oct 15, 2026 | 131.00 | 132.00 | 120.20 | 122.60 | 122.60 | -13.17% | 32,389,230 |
| Oct 14, 2026 | 152.10 | 154.20 | 139.00 | 141.20 | 141.20 | -6.24% | 18,895,230 |
| Oct 13, 2026 | 148.00 | 154.40 | 145.80 | 150.60 | 150.60 | -3.52% | 18,714,730 |
| Oct 12, 2026 | 167.00 | 167.00 | 154.60 | 156.10 | 156.10 | -7.25% | 13,821,800 |
| Oct 9, 2026 | 161.80 | 171.30 | 158.40 | 168.30 | 168.30 | 0.42% | 18,771,360 |
| Oct 8, 2026 | 175.40 | 181.40 | 164.50 | 167.60 | 167.60 | -6.73% | 19,295,540 |
| Oct 7, 2026 | 183.00 | 188.00 | 178.60 | 179.70 | 179.70 | -0.17% | 3,416,792 |
| Oct 6, 2026 | 182.70 | 184.90 | 178.00 | 180.00 | 180.00 | 0.50% | 3,785,951 |
| Oct 5, 2026 | 175.30 | 181.00 | 175.10 | 179.10 | 179.10 | 2.17% | 3,149,991 |
| Oct 2, 2026 | 173.00 | 176.00 | 170.70 | 175.30 | 175.30 | 4.28% | 3,938,615 |
| Sep 30, 2026 | 172.00 | 174.00 | 166.60 | 168.10 | 168.10 | 0.66% | 11,895,855 |
| Sep 29, 2026 | 154.50 | 170.20 | 153.70 | 167.00 | 167.00 | 7.40% | 22,158,073 |
| Sep 28, 2026 | 187.00 | 187.00 | 154.00 | 155.50 | 155.50 | -16.62% | 35,651,838 |
| Sep 25, 2026 | 185.00 | 187.00 | 181.00 | 186.50 | 186.50 | -0.37% | 2,586,541 |
| Sep 24, 2026 | 198.00 | 198.00 | 184.50 | 187.20 | 187.20 | -4.34% | 14,804,023 |
| Sep 23, 2026 | 193.50 | 200.60 | 189.50 | 195.70 | 195.70 | 2.73% | 18,942,971 |
| Sep 22, 2026 | 192.10 | 202.60 | 186.70 | 190.50 | 190.50 | 2.70% | 27,003,056 |
| Sep 21, 2026 | 188.00 | 194.00 | 183.00 | 185.50 | 185.50 | 1.31% | 18,542,754 |
| Sep 18, 2026 | 187.70 | 192.80 | 179.80 | 183.10 | 183.10 | -0.70% | 17,651,902 |
| Sep 17, 2026 | 179.00 | 189.50 | 177.10 | 184.40 | 184.40 | 4.18% | 19,609,642 |
| Sep 16, 2026 | 174.60 | 185.60 | 173.60 | 177.00 | 177.00 | 2.19% | 18,750,523 |
| Sep 15, 2026 | 172.00 | 177.50 | 167.30 | 173.20 | 173.20 | -0.90% | 16,939,874 |
| Sep 14, 2026 | 177.70 | 188.70 | 170.60 | 176.00 | 174.77 | -4.09% | 17,208,928 |
| Sep 11, 2026 | 172.40 | 186.80 | 170.30 | 183.50 | 182.22 | 3.44% | 30,206,936 |
| Sep 10, 2026 | 180.00 | 183.50 | 176.10 | 177.40 | 176.16 | -3.38% | 12,290,578 |
| Sep 9, 2026 | 180.50 | 196.30 | 180.00 | 183.60 | 182.32 | 7.24% | 35,514,447 |
| Sep 8, 2026 | 172.00 | 184.80 | 169.10 | 171.20 | 170.01 | -2.28% | 24,029,685 |
| Sep 7, 2026 | 162.50 | 176.70 | 162.50 | 175.20 | 173.98 | 9.91% | 23,639,358 |
| Sep 4, 2026 | 166.80 | 170.20 | 156.30 | 159.40 | 158.29 | -2.80% | 17,159,547 |
| Sep 3, 2026 | 174.30 | 174.30 | 158.90 | 164.00 | 162.86 | -3.19% | 21,783,085 |
| Sep 2, 2026 | 160.20 | 176.50 | 158.50 | 169.40 | 168.22 | 3.23% | 24,699,097 |
| Sep 1, 2026 | 168.20 | 168.20 | 158.50 | 164.10 | 162.96 | -1.56% | 13,558,357 |
| Aug 31, 2026 | 165.00 | 173.40 | 162.60 | 166.70 | 165.54 | -2.11% | 17,711,773 |
| Aug 28, 2026 | 179.00 | 181.00 | 169.40 | 170.30 | 169.11 | -5.28% | 19,089,173 |
| Aug 27, 2026 | 168.90 | 182.20 | 168.20 | 179.80 | 178.55 | 10.31% | 33,946,268 |