Yangtze Optical Fibre And Cable Joint Stock Limited Company (HKG:6869)
Hong Kong
· Delayed Price · Currency is HKD 35.08
+0.26 (0.75%)
At close: Dec 5, 2025
HKG:6869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.02 | 35.66 | 33.98 | 35.08 | 35.08 | 0.75% | 14,112,780 |
| Dec 4, 2025 | 36.68 | 36.68 | 34.14 | 34.82 | 34.82 | -4.02% | 20,456,600 |
| Dec 3, 2025 | 36.48 | 38.08 | 36.02 | 36.28 | 36.28 | - | 18,070,000 |
| Dec 2, 2025 | 37.14 | 37.30 | 36.00 | 36.28 | 36.28 | -1.31% | 10,375,200 |
| Dec 1, 2025 | 37.44 | 37.74 | 36.70 | 36.76 | 36.76 | -2.18% | 9,726,155 |
| Nov 28, 2025 | 37.36 | 38.72 | 36.80 | 37.58 | 37.58 | 0.59% | 15,336,340 |
| Nov 27, 2025 | 37.82 | 40.00 | 37.28 | 37.36 | 37.36 | -2.20% | 33,637,570 |
| Nov 26, 2025 | 36.76 | 40.24 | 36.14 | 38.20 | 38.20 | 4.77% | 42,550,580 |
| Nov 25, 2025 | 33.00 | 37.68 | 33.00 | 36.46 | 36.46 | 12.74% | 38,571,470 |
| Nov 24, 2025 | 32.18 | 32.74 | 31.54 | 32.34 | 32.34 | 2.73% | 18,650,700 |
| Nov 21, 2025 | 32.00 | 32.44 | 31.14 | 31.48 | 31.48 | -6.48% | 13,691,312 |
| Nov 20, 2025 | 36.56 | 36.98 | 33.30 | 33.66 | 33.66 | -4.59% | 21,559,500 |
| Nov 19, 2025 | 34.14 | 36.64 | 33.78 | 35.28 | 35.28 | 4.63% | 31,725,800 |
| Nov 18, 2025 | 33.58 | 35.00 | 32.58 | 33.72 | 33.72 | 0.36% | 16,560,940 |
| Nov 17, 2025 | 33.38 | 34.22 | 32.86 | 33.60 | 33.60 | 2.07% | 13,468,020 |
| Nov 14, 2025 | 32.50 | 34.46 | 31.96 | 32.92 | 32.92 | -1.02% | 21,818,500 |
| Nov 13, 2025 | 33.06 | 33.76 | 32.50 | 33.26 | 33.26 | 0.97% | 8,693,818 |
| Nov 12, 2025 | 33.28 | 33.28 | 31.42 | 32.94 | 32.94 | -1.02% | 15,086,610 |
| Nov 11, 2025 | 33.84 | 34.28 | 33.02 | 33.28 | 33.28 | 0.36% | 7,055,200 |
| Nov 10, 2025 | 33.90 | 34.20 | 32.48 | 33.16 | 33.16 | -2.24% | 11,700,290 |
| Nov 7, 2025 | 34.94 | 34.94 | 33.32 | 33.92 | 33.92 | -3.36% | 11,567,710 |
| Nov 6, 2025 | 34.22 | 35.38 | 33.50 | 35.10 | 35.10 | 3.60% | 14,282,240 |
| Nov 5, 2025 | 34.80 | 34.80 | 33.42 | 33.88 | 33.88 | -2.87% | 13,866,980 |
| Nov 4, 2025 | 36.18 | 36.24 | 34.40 | 34.88 | 34.88 | -2.68% | 10,393,830 |
| Nov 3, 2025 | 35.38 | 35.98 | 34.50 | 35.84 | 35.84 | 0.06% | 13,795,810 |
| Oct 31, 2025 | 37.90 | 38.12 | 35.10 | 35.82 | 35.82 | -6.72% | 25,740,050 |
| Oct 30, 2025 | 40.24 | 40.80 | 38.04 | 38.40 | 38.40 | -4.10% | 19,994,780 |
| Oct 28, 2025 | 42.60 | 43.04 | 39.80 | 40.04 | 40.04 | -6.05% | 23,535,460 |
| Oct 27, 2025 | 41.84 | 43.50 | 41.84 | 42.62 | 42.62 | 3.60% | 28,037,420 |
| Oct 24, 2025 | 38.46 | 41.30 | 37.82 | 41.14 | 41.14 | 9.24% | 30,493,940 |
| Oct 23, 2025 | 39.08 | 39.58 | 36.60 | 37.66 | 37.66 | -5.14% | 15,198,980 |
| Oct 22, 2025 | 39.20 | 40.28 | 37.76 | 39.70 | 39.70 | 0.76% | 25,146,560 |
| Oct 21, 2025 | 37.10 | 40.50 | 36.62 | 39.40 | 39.40 | 7.30% | 35,889,200 |
| Oct 20, 2025 | 37.78 | 38.50 | 35.46 | 36.72 | 36.72 | 0.11% | 33,159,170 |
| Oct 17, 2025 | 42.50 | 42.50 | 36.30 | 36.68 | 36.68 | -9.74% | 36,917,470 |
| Oct 16, 2025 | 41.30 | 41.90 | 39.80 | 40.64 | 40.64 | -0.93% | 15,597,780 |
| Oct 15, 2025 | 42.02 | 43.20 | 39.62 | 41.02 | 41.02 | -2.38% | 26,128,120 |
| Oct 14, 2025 | 44.88 | 47.00 | 41.66 | 42.02 | 42.02 | -3.84% | 24,020,500 |
| Oct 13, 2025 | 42.00 | 44.34 | 41.82 | 43.70 | 43.70 | -3.15% | 19,079,860 |
| Oct 10, 2025 | 46.70 | 46.96 | 44.74 | 45.12 | 45.12 | -3.80% | 17,683,130 |
| Oct 9, 2025 | 50.10 | 50.20 | 46.30 | 46.90 | 46.90 | -7.40% | 25,633,220 |
| Oct 8, 2025 | 49.88 | 50.95 | 48.14 | 50.65 | 50.65 | 1.63% | 3,164,513 |
| Oct 6, 2025 | 50.00 | 50.20 | 48.30 | 49.84 | 49.84 | -0.24% | 2,073,690 |
| Oct 3, 2025 | 52.00 | 52.00 | 49.46 | 49.96 | 49.96 | -4.47% | 4,490,900 |
| Oct 2, 2025 | 47.92 | 52.45 | 47.92 | 52.30 | 52.30 | 10.52% | 9,997,100 |
| Sep 30, 2025 | 50.80 | 50.85 | 46.14 | 47.32 | 47.32 | -5.83% | 33,285,790 |
| Sep 29, 2025 | 50.45 | 52.35 | 49.10 | 50.25 | 50.25 | -0.20% | 28,006,500 |
| Sep 26, 2025 | 54.00 | 57.20 | 50.30 | 50.35 | 50.35 | -8.62% | 31,597,840 |
| Sep 25, 2025 | 57.40 | 57.60 | 53.70 | 55.10 | 55.10 | -4.01% | 28,278,780 |
| Sep 24, 2025 | 60.00 | 60.30 | 57.00 | 57.40 | 57.40 | -5.90% | 25,226,500 |
| Sep 23, 2025 | 62.00 | 63.95 | 58.60 | 61.00 | 61.00 | 1.50% | 25,046,920 |
| Sep 22, 2025 | 62.20 | 62.85 | 54.35 | 60.10 | 60.10 | -2.44% | 36,120,250 |
| Sep 19, 2025 | 58.10 | 65.00 | 57.50 | 61.60 | 61.60 | 8.55% | 59,570,840 |
| Sep 18, 2025 | 54.15 | 57.90 | 52.25 | 56.75 | 56.75 | 4.80% | 47,756,080 |
| Sep 17, 2025 | 52.00 | 57.80 | 50.15 | 54.15 | 54.15 | -0.09% | 104,466,900 |
| Sep 16, 2025 | 49.50 | 54.70 | 48.40 | 54.20 | 54.20 | 9.94% | 39,368,580 |
| 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% | 28,684,110 |
| 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% | 29,381,540 |
| Sep 9, 2025 | 45.80 | 48.38 | 43.80 | 45.88 | 45.88 | 2.00% | 28,320,200 |
| Sep 8, 2025 | 45.20 | 47.36 | 44.00 | 44.98 | 44.98 | -6.29% | 24,581,550 |
| Sep 5, 2025 | 45.40 | 48.80 | 44.56 | 48.00 | 48.00 | 6.48% | 38,952,590 |
| Sep 4, 2025 | 51.60 | 53.85 | 42.68 | 45.08 | 45.08 | -11.00% | 53,925,200 |
| Sep 3, 2025 | 45.50 | 50.90 | 45.10 | 50.65 | 50.65 | 12.61% | 58,191,530 |
| Sep 2, 2025 | 53.10 | 54.40 | 44.00 | 44.98 | 44.98 | -12.15% | 98,497,200 |
| Sep 1, 2025 | 52.85 | 53.30 | 47.54 | 51.20 | 51.20 | -3.40% | 43,692,630 |
| Aug 29, 2025 | 57.10 | 60.55 | 50.05 | 53.00 | 53.00 | -5.27% | 70,871,870 |
| Aug 28, 2025 | 45.80 | 56.50 | 45.30 | 55.95 | 55.95 | 25.34% | 68,387,740 |
| Aug 27, 2025 | 46.32 | 49.40 | 43.56 | 44.64 | 44.64 | -1.63% | 51,835,000 |
| Aug 26, 2025 | 46.30 | 48.60 | 43.88 | 45.38 | 45.38 | -3.03% | 40,226,110 |
| Aug 25, 2025 | 42.00 | 47.88 | 42.00 | 46.80 | 46.80 | 26.76% | 58,586,580 |
| Aug 22, 2025 | 35.02 | 38.70 | 35.02 | 36.92 | 36.92 | 1.88% | 31,964,880 |
| Aug 21, 2025 | 42.94 | 42.94 | 36.00 | 36.24 | 36.24 | -15.29% | 45,630,090 |
| Aug 20, 2025 | 39.30 | 42.84 | 39.00 | 42.78 | 42.78 | 4.44% | 26,198,530 |
| Aug 19, 2025 | 37.92 | 44.42 | 37.92 | 40.96 | 40.96 | 8.25% | 36,908,170 |
| Aug 18, 2025 | 33.60 | 38.60 | 33.50 | 37.84 | 37.84 | 10.06% | 27,887,020 |
| Aug 15, 2025 | 34.50 | 35.04 | 33.20 | 34.38 | 34.38 | 0.41% | 24,003,600 |
| Aug 14, 2025 | 36.60 | 37.20 | 34.06 | 34.24 | 34.24 | -5.83% | 21,344,140 |
| Aug 13, 2025 | 35.00 | 37.20 | 34.24 | 36.36 | 36.36 | 4.48% | 30,884,500 |
| 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% | 22,219,150 |
| Aug 8, 2025 | 31.30 | 35.50 | 31.20 | 34.38 | 34.38 | 10.19% | 32,590,720 |
| Aug 7, 2025 | 29.20 | 31.34 | 27.54 | 31.20 | 31.20 | 8.79% | 39,681,020 |
| Aug 6, 2025 | 30.22 | 30.22 | 28.20 | 28.68 | 28.68 | -5.41% | 29,757,300 |
| Aug 5, 2025 | 30.20 | 30.80 | 28.24 | 30.32 | 30.32 | 5.72% | 43,157,680 |
| Aug 4, 2025 | 26.86 | 29.38 | 26.24 | 28.68 | 28.68 | 6.82% | 22,365,510 |
| 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% | 70,619,540 |
| Jul 30, 2025 | 22.65 | 25.85 | 21.60 | 25.20 | 25.20 | 13.77% | 67,122,720 |
| Jul 29, 2025 | 19.82 | 22.70 | 19.58 | 22.15 | 22.15 | 12.55% | 65,324,000 |
| Jul 28, 2025 | 20.05 | 20.35 | 19.42 | 19.68 | 19.68 | -1.85% | 26,334,750 |
| Jul 25, 2025 | 20.00 | 20.75 | 19.54 | 20.05 | 20.05 | -5.42% | 73,066,250 |
| Jul 24, 2025 | 21.80 | 22.50 | 21.15 | 21.20 | 21.20 | -0.24% | 17,381,500 |
| Jul 23, 2025 | 21.00 | 21.95 | 20.80 | 21.25 | 21.25 | 0.95% | 14,051,500 |
| Jul 22, 2025 | 21.95 | 22.65 | 20.90 | 21.05 | 21.05 | -4.54% | 14,063,450 |
| Jul 21, 2025 | 22.50 | 23.50 | 21.95 | 22.05 | 22.05 | -3.08% | 13,284,670 |
| Jul 18, 2025 | 24.45 | 24.45 | 22.55 | 22.75 | 22.75 | -6.76% | 19,853,100 |
| Jul 17, 2025 | 20.55 | 24.50 | 19.94 | 24.40 | 24.40 | 19.61% | 47,862,720 |
| Jul 16, 2025 | 20.55 | 21.25 | 20.15 | 20.40 | 20.40 | 0.99% | 17,472,000 |