Yangtze Optical Fibre And Cable Joint Stock Limited Company (HKG:6869)
Hong Kong · Delayed Price · Currency is HKD 171.50
-29.70 (-14.76%)
Jul 6, 2026, 4:08 PM HKT
HKG:6869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 228.40 | 228.40 | 190.00 | 199.40 | - | 0.73% | 40,078,861 |
| 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 |
| Jun 25, 2026 | 275.00 | 288.00 | 270.80 | 287.60 | 287.11 | 10.11% | 20,089,057 |
| Jun 24, 2026 | 264.60 | 273.20 | 251.20 | 261.20 | 260.75 | -1.28% | 22,363,188 |
| Jun 23, 2026 | 290.20 | 305.00 | 260.20 | 264.60 | 264.15 | -7.48% | 32,256,541 |
| Jun 22, 2026 | 235.60 | 290.60 | 235.00 | 286.00 | 285.51 | 31.31% | 48,305,855 |
| Jun 18, 2026 | 227.20 | 232.20 | 216.20 | 217.80 | 217.43 | -4.14% | 26,282,380 |
| Jun 17, 2026 | 234.60 | 234.60 | 221.00 | 227.20 | 226.81 | -4.54% | 20,405,250 |
| Jun 16, 2026 | 242.20 | 249.80 | 232.60 | 238.00 | 237.59 | -0.50% | 14,718,300 |
| Jun 15, 2026 | 230.00 | 242.40 | 222.00 | 239.20 | 238.79 | 5.56% | 19,759,290 |
| Jun 12, 2026 | 243.00 | 244.20 | 221.60 | 226.60 | 226.21 | -1.73% | 20,745,810 |
| Jun 11, 2026 | 232.20 | 236.80 | 221.00 | 230.60 | 230.21 | -0.35% | 13,010,970 |
| Jun 10, 2026 | 250.00 | 253.20 | 223.20 | 231.40 | 231.00 | -9.40% | 20,651,280 |
| Jun 9, 2026 | 248.00 | 258.00 | 237.80 | 255.40 | 254.96 | 9.05% | 23,717,728 |
| Jun 8, 2026 | 222.00 | 254.00 | 220.20 | 234.20 | 233.80 | -2.09% | 23,472,637 |
| Jun 5, 2026 | 252.00 | 272.80 | 238.00 | 239.20 | 238.79 | -4.63% | 25,765,500 |
| Jun 4, 2026 | 253.00 | 267.00 | 246.40 | 250.80 | 250.37 | -2.64% | 19,730,810 |
| Jun 3, 2026 | 242.00 | 273.00 | 241.20 | 257.60 | 257.16 | 10.65% | 29,714,520 |
| Jun 2, 2026 | 210.20 | 234.80 | 209.20 | 232.80 | 232.40 | 10.75% | 21,186,860 |
| Jun 1, 2026 | 227.20 | 228.60 | 203.00 | 210.20 | 209.84 | -7.48% | 16,482,480 |
| May 29, 2026 | 209.00 | 239.00 | 202.00 | 227.20 | 226.81 | 8.29% | 33,645,870 |
| May 28, 2026 | 206.20 | 211.00 | 200.20 | 209.80 | 209.44 | 1.75% | 16,593,970 |
| May 27, 2026 | 216.00 | 218.80 | 204.80 | 206.20 | 205.85 | -3.46% | 16,121,810 |
| May 26, 2026 | 224.00 | 225.00 | 207.20 | 213.60 | 213.23 | -6.15% | 17,113,850 |
| May 22, 2026 | 221.40 | 230.80 | 220.40 | 227.60 | 227.21 | 5.76% | 15,319,260 |
| May 21, 2026 | 235.00 | 237.00 | 213.40 | 215.20 | 214.83 | -6.84% | 15,436,180 |
| May 20, 2026 | 235.00 | 237.00 | 225.40 | 231.00 | 230.61 | -1.62% | 11,979,640 |
| May 19, 2026 | 234.00 | 239.00 | 225.00 | 234.80 | 234.40 | -2.41% | 15,359,380 |
| May 18, 2026 | 224.00 | 240.80 | 222.00 | 240.60 | 240.19 | 7.89% | 15,174,090 |
| May 15, 2026 | 255.00 | 255.60 | 220.00 | 223.00 | 222.62 | -12.14% | 21,912,940 |
| May 14, 2026 | 268.60 | 269.80 | 251.00 | 253.80 | 253.37 | -3.86% | 12,676,370 |
| May 13, 2026 | 265.00 | 275.00 | 257.00 | 264.00 | 263.55 | -2.65% | 13,944,670 |
| May 12, 2026 | 274.00 | 283.00 | 265.40 | 271.20 | 270.74 | 4.55% | 15,847,460 |
| May 11, 2026 | 256.00 | 268.00 | 248.60 | 259.40 | 258.96 | 5.45% | 15,640,130 |
| May 8, 2026 | 223.20 | 249.60 | 221.60 | 246.00 | 245.58 | 5.67% | 20,903,680 |
| May 7, 2026 | 229.00 | 236.00 | 223.80 | 232.80 | 232.40 | 7.48% | 20,662,320 |
| May 6, 2026 | 218.60 | 227.00 | 207.20 | 216.60 | 216.23 | -4.07% | 25,119,170 |
| May 5, 2026 | 225.00 | 234.60 | 216.20 | 225.80 | 225.41 | 0.89% | 4,595,564 |
| May 4, 2026 | 212.00 | 226.00 | 207.40 | 223.80 | 223.42 | 12.46% | 10,246,640 |
| Apr 30, 2026 | 219.00 | 219.80 | 196.10 | 199.00 | 198.66 | -13.78% | 36,217,370 |
| Apr 29, 2026 | 221.80 | 241.60 | 211.40 | 230.80 | 230.41 | 1.85% | 17,846,740 |
| Apr 28, 2026 | 234.20 | 236.80 | 223.00 | 226.60 | 226.21 | -4.06% | 9,458,766 |
| Apr 27, 2026 | 230.00 | 244.20 | 229.20 | 236.20 | 235.80 | 7.17% | 16,944,970 |
| Apr 24, 2026 | 231.00 | 232.80 | 212.80 | 220.40 | 220.02 | -5.41% | 15,498,520 |
| Apr 23, 2026 | 253.00 | 259.40 | 229.20 | 233.00 | 232.60 | -5.74% | 20,304,100 |
| Apr 22, 2026 | 212.20 | 248.20 | 211.00 | 247.20 | 246.78 | 17.16% | 28,580,340 |
| Apr 21, 2026 | 212.00 | 216.40 | 203.00 | 211.00 | 210.64 | - | 15,031,070 |