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
November 07, 2025	34.94	33.92	33.92	34.94	33.32	11.57M
November 06, 2025	34.22	35.1	35.1	35.38	33.5	14.28M
November 05, 2025	34.8	33.88	33.88	34.8	33.42	13.87M
November 04, 2025	36.18	34.88	34.88	36.24	34.4	10.39M
November 03, 2025	35.38	35.84	35.84	35.98	34.5	13.8M
October 31, 2025	37.9	35.82	35.82	38.12	35.1	25.74M
October 30, 2025	40.24	38.4	38.4	40.8	38.04	20M
October 28, 2025	42.6	40.04	40.04	43.04	39.8	23.54M
October 27, 2025	41.84	42.62	42.62	43.5	41.84	28.04M
October 26, 2025	41.84	42.62	42.62	43.5	41.84	28.04M
October 24, 2025	38.46	41.14	41.14	41.3	37.82	30.49M
October 23, 2025	39.08	37.66	37.66	39.58	36.6	15.2M
October 22, 2025	39.2	39.7	39.7	40.28	37.76	25.15M
October 21, 2025	37.1	39.4	39.4	40.5	36.62	35.89M
October 20, 2025	37.78	36.72	36.72	38.5	35.46	33.02M
October 17, 2025	42.5	36.68	36.68	42.5	36.3	36.93M
October 16, 2025	41.3	40.64	40.64	41.9	39.8	15.6M
October 15, 2025	42.02	41.02	41.02	43.2	39.62	26.13M
October 14, 2025	44.88	42.18	42.18	47	41.66	23.87M
October 13, 2025	42	43.7	43.7	44.34	41.82	19.08M
October 10, 2025	46.7	45.12	45.12	46.96	44.74	17.68M
October 09, 2025	50.1	46.9	46.9	50.2	46.3	25.63M
October 08, 2025	49.88	50.65	50.65	50.95	48.14	3.16M
October 06, 2025	50	49.84	49.84	50.2	48.3	2.07M
October 03, 2025	52	49.96	49.96	52	49.46	4.45M
October 02, 2025	47.92	52.3	52.3	52.45	47.92	10M
September 30, 2025	50.8	47.32	47.32	50.85	46.14	33.29M
September 29, 2025	50.45	50.25	50.25	52.35	49.1	28.01M
September 26, 2025	54	50.35	50.35	57.2	50.3	31.45M
September 25, 2025	57.4	55.1	55.1	57.6	53.7	28.28M
September 24, 2025	60	57.4	57.4	60.3	57	25.23M
September 23, 2025	62	61	61	63.95	58.6	25.05M
September 22, 2025	62.2	60.1	60.1	62.85	54.35	36.12M
September 19, 2025	58.1	61.6	61.6	65	57.5	59.59M
September 18, 2025	54.15	56.75	56.75	57.9	52.25	47.76M
September 17, 2025	52	54.15	54.15	57.8	50.15	104.47M
September 16, 2025	49.5	54.2	54.2	54.7	48.4	39.15M
September 15, 2025	51.9	49.3	49.3	53.1	48.24	23.25M
September 12, 2025	53.35	50.75	50.75	54.1	49.3	28.68M
September 11, 2025	48.88	53.6	53.6	57.2	47.82	51.06M
September 10, 2025	47.8	47.94	47.94	49.74	45.8	29.38M
September 09, 2025	45.8	45.88	45.88	48.38	43.8	28.32M
September 08, 2025	45.2	44.98	44.98	47.36	44	24.58M
September 05, 2025	45.4	48	48	48.8	44.56	38.95M
September 04, 2025	51.6	45.08	45.08	53.85	42.68	53.93M
September 03, 2025	45.5	50.65	50.65	50.9	45.1	58.19M
September 02, 2025	53.1	44.98	44.98	54.4	44	98.51M
September 01, 2025	52.85	51.2	51.2	53.3	47.54	43.69M
August 29, 2025	57.1	53	53	60.55	50.05	70.88M
August 28, 2025	45.8	55.95	55.95	56.5	45.3	68.39M
August 27, 2025	46.32	44.64	44.64	49.4	43.56	51.84M
August 26, 2025	46.3	45.38	45.38	48.6	43.88	40.23M
August 25, 2025	42	46.8	46.8	47.88	42	58.59M
August 22, 2025	35.02	36.92	36.92	38.7	35.02	31.97M
August 21, 2025	42.94	36.24	36.24	42.94	36	45.63M
August 20, 2025	39.3	42.78	42.78	42.84	39	26.2M
August 19, 2025	37.92	40.96	40.96	44.42	37.92	36.91M
August 18, 2025	33.6	37.84	37.84	38.6	33.5	27.89M
August 15, 2025	34.5	34.38	34.38	35.04	33.2	24M
August 14, 2025	36.6	34.24	34.24	37.2	34.06	21.34M

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