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
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
November 20, 2025	36.56	33.66	33.66	36.98	33.3	21.56M
November 19, 2025	34.14	35.28	35.28	36.64	33.78	31.73M
November 18, 2025	33.58	33.72	33.72	35	32.58	16.56M
November 17, 2025	33.38	33.6	33.6	34.22	32.86	13.47M
November 14, 2025	32.5	32.92	32.92	34.46	31.96	21.82M
November 13, 2025	33.06	33.26	33.26	33.76	32.5	8.7M
November 12, 2025	33.28	32.94	32.94	33.28	31.42	15.09M
November 11, 2025	33.84	33.28	33.28	34.28	33.02	7.06M
November 10, 2025	33.9	33.16	33.16	34.2	32.48	11.7M
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

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