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
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
August 13, 2025	35	36.36	36.36	37.2	34.24	30.89M
August 12, 2025	33.84	34.8	34.8	36.32	33.56	24.78M
August 11, 2025	34.08	34.1	34.1	35.76	33.56	22.12M
August 08, 2025	31.3	34.3	34.3	35.5	31.2	32.38M
August 07, 2025	29.2	31.2	31.2	31.34	27.54	39.68M
August 06, 2025	30.22	28.68	28.68	30.22	28.2	29.77M
August 05, 2025	30.2	30.32	30.32	30.8	28.24	43.16M
August 04, 2025	26.86	28.68	28.68	29.38	26.24	22.37M
August 01, 2025	27.5	26.85	26.85	27.95	25.85	22.72M
July 31, 2025	26	27.05	27.05	30.25	25.5	70.62M
July 30, 2025	22.65	25.2	25.2	25.85	21.6	67.12M
July 29, 2025	19.82	22.15	22.15	22.7	19.58	65.33M
July 28, 2025	20.05	19.68	19.68	20.35	19.42	26.33M
July 25, 2025	20	20.05	20.05	20.75	19.54	73.07M
July 24, 2025	21.8	21.2	21.2	22.5	21.15	17.43M
July 23, 2025	21	21.25	21.25	21.95	20.8	14.05M
July 22, 2025	21.95	21.05	21.05	22.65	20.9	14.07M
July 21, 2025	22.5	22.05	22.05	23.5	21.95	13.28M
July 18, 2025	24.45	22.75	22.75	24.45	22.55	19.86M
July 17, 2025	20.55	24.4	24.4	24.5	19.94	47.86M
July 16, 2025	20.55	20.4	20.4	21.25	20.15	17.47M
July 15, 2025	19.4	20.2	20.2	20.6	19	18.31M
July 14, 2025	19	19.32	19.32	19.52	18.94	3.57M
July 11, 2025	19.44	18.98	18.98	19.46	18.96	5.26M
July 10, 2025	19.24	19.14	19.14	19.98	19.02	9.94M
July 09, 2025	20.3	19.2	19.2	20.3	19.1	8.06M
July 08, 2025	19.22	20.1	20.1	20.5	18.9	13.55M
July 07, 2025	19.98	19.22	19.22	19.98	18.76	9.7M

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