Yangtze Optical Fibre And Cable Joint Stock Limited Company - 6869.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	117	111.6	111.6	118.5	110.2	4.16M
February 16, 2026	111.5	115	115	115.2	109.1	2.78M
February 13, 2026	122	110.3	110.3	122	108	25.26M
February 12, 2026	112	120.5	120.5	122.2	110.4	23.26M
February 11, 2026	109.9	107.5	107.5	117.5	105.6	29.22M
February 10, 2026	107	114	114	115.5	107	34.35M
February 09, 2026	98	104.7	104.7	106.8	93.2	31.29M
February 06, 2026	84.5	90.8	90.8	95.5	84.5	34.73M
February 05, 2026	89	86.5	86.5	91	83.5	23.94M
February 04, 2026	96	92.6	92.6	99.55	89.1	26.68M
February 03, 2026	88.8	94.95	94.95	95	80.35	38.76M
February 02, 2026	83	84.6	84.6	92.1	83	40.26M
January 30, 2026	78.8	83.7	83.7	87	78.7	34.67M
January 29, 2026	72.5	78.4	78.4	78.45	72.2	23.03M
January 28, 2026	74.9	75.2	75.2	79.95	68.65	46.83M
January 27, 2026	61.5	65.15	65.15	65.8	58.2	35.27M
January 26, 2026	55	62.8	62.8	63.2	54.2	40.83M
January 23, 2026	55	53.3	53.3	57.3	53.1	29.53M
January 22, 2026	52.9	52.05	52.05	53.65	51.15	18.01M
January 21, 2026	53.7	52.7	52.7	58	52.05	29.42M
January 20, 2026	55.6	54.65	54.65	57.95	53.8	27.79M
January 19, 2026	55.8	55.05	55.05	56.3	52.8	40.63M
January 16, 2026	49.5	50.5	50.5	51.7	49.3	26.15M
January 15, 2026	46.92	47.7	47.7	48.5	45.64	17.01M
January 14, 2026	47.7	47.1	47.1	49	45.92	19.3M
January 13, 2026	48.94	47.42	47.42	48.94	46.56	16.41M
January 12, 2026	49.9	48.38	48.38	50.7	48	18.39M
January 09, 2026	49.8	49.24	49.24	51.35	48.3	16.78M
January 08, 2026	53.05	50.4	50.4	53.4	49.82	12.83M
January 07, 2026	50	52.35	52.35	54.3	49.8	26.68M
January 06, 2026	51.3	49.04	49.04	51.4	47.44	24.89M
January 05, 2026	52.35	51.05	51.05	53.55	49.28	26.9M
January 02, 2026	51.7	52.4	52.4	52.7	50.5	3.76M
December 31, 2025	52.5	51.7	51.7	53.25	51	9.8M
December 30, 2025	52.5	51.95	51.95	56.25	51.7	20.81M
December 29, 2025	54	52	52	54.5	51.55	27.6M
December 24, 2025	53.45	56.3	56.3	57	53.45	20.9M
December 23, 2025	58.5	54.6	54.6	58.5	53.4	43.75M
December 22, 2025	53.5	57.55	57.55	58.7	53.5	53.75M
December 19, 2025	47.8	51.75	51.75	52.8	47.5	65.55M
December 18, 2025	45.66	46.2	46.2	49.8	45.5	58.85M
December 17, 2025	39	46.52	46.52	47.76	39	70.6M
December 16, 2025	42.28	38.2	38.2	42.82	38.1	29.09M
December 15, 2025	45.5	42.28	42.28	45.94	41.98	30.47M
December 12, 2025	43.5	47.28	47.28	48.1	42.78	46.79M
December 11, 2025	43.68	43.88	43.88	45.82	41.92	64.09M
December 10, 2025	36.54	42.08	42.08	42.2	34.5	82.86M
December 09, 2025	36.2	37.92	37.92	38.38	35.7	30.01M
December 08, 2025	35.08	36.34	36.34	37.7	34.86	28.3M
December 05, 2025	35.02	35.08	35.08	35.66	33.98	14.12M
December 04, 2025	36.68	34.82	34.82	36.68	34.14	20.46M
December 03, 2025	36.48	36.28	36.28	38.08	36.02	18.07M
December 02, 2025	37.14	36.28	36.28	37.3	36	10.38M
December 01, 2025	37.44	36.76	36.76	37.74	36.7	9.73M
November 28, 2025	37.36	37.58	37.58	38.72	36.8	15.34M
November 27, 2025	37.82	37.36	37.36	40	37.28	33.64M
November 26, 2025	36.76	38.2	38.2	40.24	36.14	42.55M
November 25, 2025	33	36.46	36.46	37.68	33	38.57M
November 24, 2025	32.18	32.34	32.34	32.74	31.54	18.65M
November 21, 2025	32	31.48	31.48	32.44	31.14	13.69M

Yangtze Optical Fibre And Cable Joint Stock Limited Company (6869.HK) HKSE