Yangtze Optical Fibre And Cable Joint Stock Limited Company (HKG:6869)
Hong Kong
· Delayed Price · Currency is HKD 230.80
+4.20 (1.85%)
Apr 29, 2026, 4:08 PM HKT
HKG:6869 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 234.20 | 237.80 | 211.40 | 227.80 | - | 0.53% | 5,318,629 |
| 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% | 51,959,492 |
| Mar 10, 2026 | 152.00 | 178.80 | 146.60 | 176.80 | 176.80 | 24.33% | 42,206,100 |
| Mar 9, 2026 | 126.10 | 143.00 | 116.00 | 142.20 | 142.20 | 2.67% | 35,964,440 |
| Mar 6, 2026 | 145.50 | 145.90 | 134.00 | 138.50 | 138.50 | -7.79% | 27,835,080 |
| Mar 5, 2026 | 160.00 | 160.00 | 143.00 | 150.20 | 150.20 | 0.81% | 20,924,390 |
| Mar 4, 2026 | 148.20 | 163.00 | 141.20 | 149.00 | 149.00 | -3.87% | 27,468,010 |
| Mar 3, 2026 | 175.00 | 176.90 | 151.00 | 155.00 | 155.00 | -6.63% | 26,695,940 |
| Mar 2, 2026 | 148.00 | 176.80 | 145.60 | 166.00 | 166.00 | 11.56% | 42,415,690 |
| Feb 27, 2026 | 129.00 | 149.70 | 123.40 | 148.80 | 148.80 | 10.06% | 63,201,720 |
| Feb 26, 2026 | 140.00 | 145.00 | 132.90 | 135.20 | 135.20 | 2.97% | 28,900,050 |
| Feb 25, 2026 | 134.00 | 135.00 | 121.10 | 131.30 | 131.30 | 1.63% | 23,008,750 |
| Feb 24, 2026 | 129.00 | 136.00 | 122.00 | 129.20 | 129.20 | 1.17% | 28,704,990 |
| Feb 23, 2026 | 116.20 | 133.00 | 115.50 | 127.70 | 127.70 | 14.43% | 10,126,400 |
| Feb 20, 2026 | 117.00 | 118.50 | 110.20 | 111.60 | 111.60 | -2.96% | 4,163,363 |
| Feb 16, 2026 | 111.50 | 115.20 | 109.10 | 115.00 | 115.00 | 4.26% | 2,784,414 |
| Feb 13, 2026 | 122.00 | 122.00 | 108.00 | 110.30 | 110.30 | -8.46% | 25,258,750 |
| Feb 12, 2026 | 112.00 | 122.20 | 110.40 | 120.50 | 120.50 | 12.09% | 23,255,700 |
| Feb 11, 2026 | 109.90 | 117.50 | 105.60 | 107.50 | 107.50 | -5.70% | 29,216,920 |
| Feb 10, 2026 | 107.00 | 115.50 | 107.00 | 114.00 | 114.00 | 8.88% | 34,349,010 |
| Feb 9, 2026 | 98.00 | 106.80 | 93.20 | 104.70 | 104.70 | 15.31% | 31,290,260 |
| Feb 6, 2026 | 84.50 | 95.50 | 84.50 | 90.80 | 90.80 | 4.97% | 34,729,560 |
| Feb 5, 2026 | 89.00 | 91.00 | 83.50 | 86.50 | 86.50 | -6.59% | 24,060,970 |
| Feb 4, 2026 | 96.00 | 99.55 | 89.10 | 92.60 | 92.60 | -2.47% | 26,677,560 |
| Feb 3, 2026 | 88.80 | 95.00 | 80.35 | 94.95 | 94.95 | 12.23% | 38,755,540 |
| Feb 2, 2026 | 83.00 | 92.10 | 83.00 | 84.60 | 84.60 | 1.08% | 40,258,640 |
| Jan 30, 2026 | 78.80 | 87.00 | 78.70 | 83.70 | 83.70 | 6.76% | 34,672,480 |
| Jan 29, 2026 | 72.50 | 78.45 | 72.20 | 78.40 | 78.40 | 4.26% | 23,143,430 |
| Jan 28, 2026 | 74.90 | 79.95 | 68.65 | 75.20 | 75.20 | 15.43% | 46,832,890 |
| Jan 27, 2026 | 61.50 | 65.80 | 58.20 | 65.15 | 65.15 | 3.74% | 35,273,370 |
| Jan 26, 2026 | 55.00 | 63.20 | 54.20 | 62.80 | 62.80 | 17.82% | 40,827,790 |
| Jan 23, 2026 | 55.00 | 57.30 | 53.10 | 53.30 | 53.30 | 2.40% | 29,525,750 |
| Jan 22, 2026 | 52.90 | 53.65 | 51.15 | 52.05 | 52.05 | -1.23% | 18,005,570 |
| Jan 21, 2026 | 53.70 | 58.00 | 52.05 | 52.70 | 52.70 | -3.57% | 29,424,540 |
| Jan 20, 2026 | 55.60 | 57.95 | 53.80 | 54.65 | 54.65 | -0.73% | 27,775,900 |
| Jan 19, 2026 | 55.80 | 56.30 | 52.80 | 55.05 | 55.05 | 9.01% | 40,626,230 |
| Jan 16, 2026 | 49.50 | 51.70 | 49.30 | 50.50 | 50.50 | 5.87% | 26,256,320 |
| Jan 15, 2026 | 46.92 | 48.50 | 45.64 | 47.70 | 47.70 | 1.15% | 17,008,420 |
| Jan 14, 2026 | 47.70 | 49.00 | 45.92 | 47.16 | 47.16 | -0.55% | 19,426,360 |
| Jan 13, 2026 | 48.94 | 48.94 | 46.56 | 47.42 | 47.42 | -1.98% | 16,406,070 |
| Jan 12, 2026 | 49.90 | 50.70 | 48.00 | 48.38 | 48.38 | -1.75% | 18,390,520 |
| Jan 9, 2026 | 49.80 | 51.35 | 48.30 | 49.24 | 49.24 | -2.30% | 16,779,390 |
| Jan 8, 2026 | 53.05 | 53.40 | 49.82 | 50.40 | 50.40 | -3.72% | 12,824,900 |
| Jan 7, 2026 | 50.00 | 54.30 | 49.80 | 52.35 | 52.35 | 6.75% | 26,683,940 |
| Jan 6, 2026 | 51.30 | 51.40 | 47.44 | 49.04 | 49.04 | -3.94% | 24,887,170 |
| Jan 5, 2026 | 52.35 | 53.55 | 49.28 | 51.05 | 51.05 | -2.58% | 26,901,170 |
| Jan 2, 2026 | 51.70 | 52.70 | 50.50 | 52.40 | 52.40 | 1.35% | 3,762,530 |
| Dec 31, 2025 | 52.50 | 53.25 | 51.00 | 51.70 | 51.70 | -0.48% | 9,801,500 |
| Dec 30, 2025 | 52.50 | 56.25 | 51.70 | 51.95 | 51.95 | -0.10% | 20,849,170 |
| Dec 29, 2025 | 54.00 | 54.50 | 51.55 | 52.00 | 52.00 | -7.64% | 27,597,820 |
| Dec 24, 2025 | 53.45 | 57.00 | 53.45 | 56.30 | 56.30 | 3.11% | 20,898,000 |
| Dec 23, 2025 | 58.50 | 58.50 | 53.40 | 54.60 | 54.60 | -5.13% | 43,745,050 |
| Dec 22, 2025 | 53.50 | 58.70 | 53.50 | 57.55 | 57.55 | 11.21% | 53,747,750 |
| Dec 19, 2025 | 47.80 | 52.80 | 47.50 | 51.75 | 51.75 | 12.01% | 65,548,517 |
| Dec 18, 2025 | 45.66 | 49.80 | 45.50 | 46.20 | 46.20 | -0.69% | 58,845,530 |
| Dec 17, 2025 | 39.00 | 47.76 | 39.00 | 46.52 | 46.52 | 21.21% | 70,603,730 |
| Dec 16, 2025 | 42.28 | 42.82 | 38.10 | 38.38 | 38.38 | -9.22% | 29,269,420 |
| Dec 15, 2025 | 45.50 | 45.94 | 41.98 | 42.28 | 42.28 | -10.61% | 30,472,960 |
| Dec 12, 2025 | 43.50 | 48.10 | 42.78 | 47.30 | 47.30 | 7.79% | 46,970,820 |
| Dec 11, 2025 | 43.68 | 45.82 | 41.92 | 43.88 | 43.88 | 4.28% | 64,083,350 |
| Dec 10, 2025 | 36.54 | 42.20 | 34.50 | 42.08 | 42.08 | 10.97% | 82,863,720 |
| Dec 9, 2025 | 36.20 | 38.38 | 35.70 | 37.92 | 37.92 | 4.35% | 30,003,850 |
| Dec 8, 2025 | 35.08 | 37.70 | 34.86 | 36.34 | 36.34 | 3.59% | 28,296,900 |
| 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 |