Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

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

13.760
+0.600
+(4.56%)
At close: 4:08:06 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 202513.92014.10013.26013.76013.76022,908,500
Apr 28, 202513.32013.48013.00013.16013.1603,808,000
Apr 25, 202513.24013.66013.22013.32013.3207,530,000
Apr 24, 202513.32013.38012.96013.18013.1807,251,196
Apr 23, 202513.38013.48013.06013.30013.3008,853,000
Apr 22, 202513.02013.24012.82013.00013.0003,369,500
Apr 17, 202512.86013.06012.82013.00013.0005,251,500
Apr 16, 202513.48013.62012.78012.88012.8807,801,431
Apr 15, 202514.20014.34013.38013.66013.66036,897,771
Apr 14, 202514.46014.52013.96014.24014.2403,386,145
Apr 11, 202513.86014.34013.52014.02014.0205,352,000
Apr 10, 202514.00014.56013.72013.90013.9005,632,500
Apr 9, 202512.68013.54012.22013.36013.3605,672,500
Apr 8, 202513.32013.60012.52013.02013.0208,830,171
Apr 7, 202514.80014.80012.68012.82012.8208,462,355
Apr 3, 202516.52016.58015.60015.98015.9806,654,000
Apr 2, 202516.58017.26016.46016.84016.8404,724,500
Apr 1, 202516.30016.62015.52016.52016.5206,426,000
Mar 31, 202515.60016.30015.54015.80015.8003,708,000
Mar 28, 202516.38016.44015.76016.10016.1004,423,000
Mar 27, 202516.74016.76016.06016.42016.4205,808,000
Mar 26, 202516.70016.92016.46016.70016.7005,272,500
Mar 25, 202517.48017.62016.62016.80016.8004,431,000
Mar 24, 202517.96017.96017.12017.50017.5004,965,626
Mar 21, 202518.62018.58017.58017.80017.8005,454,010
Mar 20, 202518.90019.02018.10018.64018.6404,992,500
Mar 19, 202519.14019.18018.32018.68018.6807,631,500
Mar 18, 202519.80019.84019.00019.14019.1405,692,931
Mar 17, 202518.92020.35018.76019.38019.38011,304,477
Mar 14, 202518.50018.96018.00018.68018.6806,315,056
Mar 13, 202519.10019.64018.02018.24018.2407,989,500
Mar 12, 202518.64019.94018.60018.98018.98010,105,500
Mar 11, 202518.40018.80018.20018.60018.6005,065,000
Mar 10, 202518.68019.46018.12019.02019.0208,276,000
Mar 7, 202519.44019.64018.22018.44018.4406,238,126
Mar 6, 202518.82019.98018.82019.44019.44012,012,590
Mar 5, 202519.56020.15017.86018.80018.80011,870,500
Mar 4, 202517.40018.96017.02018.40018.40010,302,000
Mar 3, 202519.32019.32017.42017.70017.70011,768,400
Feb 28, 202520.30020.65018.48019.32019.32011,247,474
Feb 27, 202522.90023.60020.35021.05021.05013,444,888
Feb 26, 202522.85023.40021.65022.55022.55010,904,004
Feb 25, 202520.65024.45020.65022.55022.55023,039,231
Feb 24, 202520.60024.00020.55022.60022.60027,945,108
Feb 21, 202518.28020.55018.16019.94019.94018,889,897
Feb 20, 202518.54018.56017.70017.74017.7406,199,000
Feb 19, 202517.56018.68017.00018.42018.4209,337,600
Feb 18, 202517.58018.20017.20017.56017.5605,694,400
Feb 17, 202517.82017.82016.90017.62017.6207,334,485
Feb 14, 202517.98018.20017.10017.84017.8406,941,213
Feb 13, 202519.04019.04017.68017.74017.74011,247,200
Feb 12, 202518.68019.40018.32018.94018.9406,468,000
Feb 11, 202519.02019.80018.50018.66018.66013,064,495
Feb 10, 202518.32019.56018.32018.90018.90014,044,667
Feb 7, 202517.40018.50016.76018.20018.20020,012,273
Feb 6, 202515.44017.36015.40017.00017.00022,594,100
Feb 5, 202517.64017.64014.92015.10015.10019,566,567
Feb 4, 202517.06017.86017.00017.46017.4603,760,000
Feb 3, 202516.56017.60016.20017.04017.0405,054,000
Jan 28, 202516.50016.50016.50016.50016.500-
Jan 27, 202520.40020.50017.38017.48017.48043,723,320
Jan 24, 202516.28021.20016.20020.95020.95053,739,090
Jan 23, 202514.16016.98014.16015.92015.92035,856,700
Jan 22, 202513.86014.34013.78014.00014.0004,999,300
Jan 21, 202513.74014.00013.56013.80013.8004,183,000
Jan 20, 202514.18014.48013.66013.70013.7003,176,000
Jan 17, 202513.02014.12013.00014.06014.0607,867,500
Jan 16, 202513.06013.48013.00013.10013.1002,383,000
Jan 15, 202512.70013.48012.70013.06013.0604,386,000
Jan 14, 202512.12012.80011.96012.76012.7602,454,500
Jan 13, 202512.08012.16011.64011.90011.9003,645,500
Jan 10, 202512.58012.70012.20012.28012.2802,717,500
Jan 9, 202512.80013.08012.42012.52012.5203,216,000
Jan 8, 202513.20013.24012.50012.80012.8002,913,890
Jan 7, 202512.28013.20012.18013.08013.0806,614,500
Jan 6, 202511.96012.62011.96012.28012.2802,701,000
Jan 3, 202512.34012.68011.78012.00012.0005,373,500
Jan 2, 202512.16012.50011.96012.16012.1604,542,500
Dec 31, 202412.22012.22012.22012.22012.220-
Dec 30, 202412.92013.48012.84013.34013.3409,692,500
Dec 27, 202411.70013.20011.60012.94012.94022,206,500
Dec 24, 202411.26011.26011.26011.26011.260-
Dec 23, 202411.30011.78010.96011.02011.0202,319,500
Dec 20, 202411.68011.74011.30011.34011.3402,936,500
Dec 19, 202411.02012.22011.02011.68011.6809,188,760
Dec 18, 202411.18011.38011.18011.24011.240808,500
Dec 17, 202411.34011.36011.10011.18011.180758,400
Dec 16, 202411.58011.58011.02011.16011.160792,700
Dec 13, 202411.54011.58011.26011.38011.380800,800
Dec 12, 202411.62011.62011.36011.48011.480513,005
Dec 11, 202411.76011.76011.38011.44011.440651,500
Dec 10, 202411.78011.96011.42011.46011.460766,000
Dec 9, 202411.32011.68011.20011.68011.6801,159,070
Dec 6, 202411.46011.46011.18011.32011.320477,026
Dec 5, 202411.68011.68011.30011.36011.3601,110,500
Dec 4, 202411.50011.74011.40011.50011.500820,000
Dec 3, 202411.80011.86011.56011.62011.620896,000
Dec 2, 202411.58011.86011.54011.74011.7401,042,500
Nov 29, 202411.46011.64011.20011.62011.6202,089,000
Nov 28, 202411.38011.48011.26011.36011.3601,235,500
Nov 27, 202410.94011.44010.78011.38011.3802,349,500
Nov 26, 202411.06011.28010.84010.96010.9601,320,000
Nov 25, 202410.78011.42010.64011.00011.0004,665,500
Nov 22, 202411.14011.22010.54010.68010.6801,623,000
Nov 21, 202411.20011.34011.08011.14011.140632,500
Nov 20, 202411.32011.40011.14011.34011.340917,500
Nov 19, 202411.16011.32011.04011.24011.240629,500
Nov 18, 202411.20011.30011.02011.02011.0201,053,000
Nov 15, 202411.00011.32010.92011.12011.1201,000,500
Nov 14, 202411.20011.60011.10011.14011.1401,508,500
Nov 13, 202411.44011.52011.18011.46011.4601,463,000
Nov 12, 202411.74011.86011.38011.48011.4802,702,500
Nov 11, 202412.50013.00011.60011.76011.7609,918,000
Nov 8, 202411.64011.72011.36011.50011.5001,658,500
Nov 7, 202411.08011.58011.08011.52011.5201,523,028
Nov 6, 202411.70011.84011.14011.24011.2402,943,500
Nov 5, 202410.74011.66010.74011.46011.4604,893,000
Nov 4, 202410.34010.94010.34010.88010.8802,196,500
Nov 1, 202410.26010.48010.06010.44010.4402,088,000
Oct 31, 202410.22010.60010.20010.28010.2802,013,954
Oct 30, 202410.28010.48010.08010.24010.2401,633,454
Oct 29, 202410.64010.60010.30010.38010.3801,474,500
Oct 28, 202410.50010.64010.24010.52010.5201,400,500
Oct 25, 202410.38010.66010.26010.48010.4803,230,000
Oct 24, 202410.36010.38010.12010.22010.2201,097,500
Oct 23, 202410.20010.66010.12010.36010.3602,608,500
Oct 22, 202410.06010.2609.97010.12010.1201,129,500
Oct 21, 202410.04010.3409.92010.06010.0603,308,000
Oct 18, 20249.47010.1009.3509.9809.9804,389,000
Oct 17, 20249.8609.8709.3209.4209.4202,503,893
Oct 16, 20249.8109.8509.5309.6209.6204,669,893
Oct 15, 202410.38010.6209.8009.8209.8203,915,000
Oct 14, 202410.80010.80010.10010.40010.4003,539,000
Oct 10, 202410.44011.10010.30010.80010.8004,610,000
Oct 9, 202411.78011.96010.12010.44010.44010,444,500
Oct 8, 202413.56013.96011.32011.64011.64016,787,981
Oct 7, 202411.30014.20011.30014.20014.20014,286,869
Oct 4, 20249.59010.9209.48010.82010.8204,537,500
Oct 3, 202410.46010.4609.2109.5809.5802,711,000
Oct 2, 20249.53010.2409.60010.10010.1003,076,999
Sep 30, 20249.1209.6909.1009.5309.5307,409,500
Sep 27, 20248.7009.0408.7008.9808.9804,100,500
Sep 26, 20248.2808.6208.2508.6208.6202,196,000
Sep 25, 20248.3108.5008.2108.2108.2101,501,000
Sep 24, 20248.1008.3008.0108.2808.2801,350,500
Sep 23, 20247.9708.1207.9708.0008.000897,621
Sep 20, 20247.9207.9407.8007.9407.940650,500
Sep 19, 20247.8207.9007.7307.8407.840843,500
Sep 17, 20247.7107.8607.7107.8007.800209,700
Sep 16, 20247.9808.0107.6507.6707.670166,500
Sep 13, 20247.6707.7407.6307.6407.640256,000
Sep 12, 20247.7307.7307.6607.6807.680314,500
Sep 11, 20247.6507.6907.6107.6807.680418,600
Sep 10, 20247.7507.7507.5807.6507.650446,500
Sep 9, 20247.9007.9107.5707.6907.6901,944,740
Sep 5, 20247.8707.9407.8707.9207.920246,000
Sep 4, 20247.9507.9707.8507.8707.870485,000
Sep 3, 20248.0508.0707.9607.9707.970453,500
Sep 2, 20248.1708.1707.9608.0408.040249,500
Aug 30, 20248.0008.1307.9408.0908.090872,000
Aug 29, 20247.9107.9507.8207.9107.910532,669
Aug 28, 20247.9807.9807.8507.9107.910750,500
Aug 27, 20247.9407.9607.8707.9607.960291,000
Aug 26, 20247.9607.9907.7907.9607.960703,000
Aug 23, 20247.7207.8607.7207.8207.820388,000
Aug 22, 20247.9007.9007.7607.8107.810641,000
Aug 21, 20247.9107.9407.8007.9007.900693,704
Aug 20, 20248.0808.0807.8607.9207.920759,500
Aug 19, 20248.2008.1508.0308.1008.100509,028
Aug 16, 20248.1508.2208.0208.0608.0601,059,000
Aug 15, 20248.0808.2108.0608.1408.140648,500
Aug 14, 20248.1008.2008.0708.0708.070607,000
Aug 13, 20248.0808.1508.0108.1308.130719,500
Aug 12, 20248.1108.2408.0508.1108.1101,285,000
Aug 9, 20248.1408.4208.0208.1008.1004,342,000
Aug 8, 20248.7508.9308.1608.1708.1707,850,168
Aug 7, 20247.7309.1707.7308.6008.6009,644,193
Aug 6, 20247.9307.9307.6707.7207.720355,500
Aug 5, 20247.7507.9307.6507.7007.700645,500
Aug 2, 20247.8907.9407.8507.8507.850291,500
Aug 1, 20247.9808.0507.8507.9707.970181,000
Jul 31, 20247.7307.9807.7307.9807.980482,500
Jul 30, 20247.7807.8507.7107.7307.730235,488
Jul 29, 20247.8807.9207.7807.7807.780399,500
Jul 26, 20247.8507.8907.7807.8907.890224,500
Jul 25, 20247.8207.8207.7507.8107.810331,500
Jul 24, 20247.8907.8907.7307.8207.820399,000
Jul 23, 20247.9207.9707.8507.8907.890191,500
Jul 22, 20247.9507.9707.8907.9507.950327,000
Jul 19, 20248.0608.0607.9608.0208.020367,995
Jul 18, 20247.9908.1107.9108.0708.070254,000
Jul 17, 20248.1608.1908.0708.1008.100276,500
Jul 16, 20248.1208.1708.0708.1608.160267,500
Jul 15, 20248.1408.2008.0408.0808.080283,000
Jul 12, 20248.0008.1808.0008.1808.180699,000
Jul 11, 20247.8007.9907.8007.9907.990587,000
Jul 10, 20247.9407.9907.8307.8307.830445,000
Jul 9, 20247.7507.9707.6907.9407.940509,500
Jul 8, 20247.8507.8807.6507.7107.710531,264
Jul 5, 20247.8607.9207.8107.8607.860453,500
Jul 4, 20247.9307.9807.8607.8907.890489,000
Jul 3, 20247.7007.8907.7007.8907.890527,500
Jul 2, 20247.6907.8507.6907.7007.700448,000
Jun 28, 20247.7007.8207.7007.7507.750412,000
Jun 27, 20247.8107.8707.6207.6407.640532,500
Jun 26, 20247.7107.8507.6807.8107.810473,500
Jun 25, 20247.7707.8807.6907.7007.700492,500
Jun 24, 20247.8207.9707.7507.7607.760959,021
Jun 21, 20248.0408.0407.9007.9407.940698,000
Jun 20, 2024 0.564 Dividend
Jun 20, 20248.1408.1607.8407.9707.9701,362,500
Jun 19, 20248.3908.5908.3908.5708.006878,500
Jun 18, 20248.4308.5108.3908.4907.931958,000
Jun 17, 20248.5208.5208.3508.4007.847824,000
Jun 14, 20248.4208.4608.3508.4307.875580,000
Jun 13, 20248.2708.4308.2708.3407.791490,500
Jun 12, 20248.4208.4208.3008.3107.763775,000
Jun 11, 20248.5108.5108.3608.3807.829697,285
Jun 7, 20248.4308.5508.4308.5107.950429,707
Jun 6, 20248.5008.6108.3808.4707.913920,000
Jun 5, 20248.6008.7308.4708.5007.941836,995
Jun 4, 20248.6608.6608.5708.5808.015475,000
Jun 3, 20248.5308.7008.5308.6008.034662,500
May 31, 20248.5808.6808.5008.5007.941963,918
May 30, 20248.6108.6408.5208.5808.015798,500
May 29, 20248.8308.8408.5708.6108.043790,000
May 28, 20248.7908.8808.6708.7308.1551,010,000
May 27, 20248.7108.7408.5308.6908.1181,135,500
May 24, 20248.7108.8108.6408.6908.1181,129,000
May 23, 20248.8609.0008.7408.8008.2211,158,000
May 22, 20248.9909.0808.8708.9808.3891,182,994
May 21, 20249.2009.2008.8908.9008.3141,850,500
May 20, 20249.2809.2809.0809.1808.5761,333,500
May 17, 20249.0609.1809.0309.1608.5571,491,500
May 16, 20248.9809.1408.9609.0508.4542,148,500
May 14, 20249.2609.2608.9208.9808.3891,723,500
May 13, 20248.6509.3508.6009.1408.5386,737,000
May 10, 20248.4708.6908.4708.6508.0812,102,201
May 9, 20248.3208.5108.3208.4707.9131,426,000
May 8, 20248.5208.5508.2908.3207.7721,605,204
May 7, 20248.6008.6808.5108.5407.9781,361,500
May 6, 20248.7308.7708.4508.5808.0154,497,500
May 3, 20248.9509.2608.8109.1008.5011,237,000
May 2, 20248.3008.9908.2108.9508.3611,933,276
Apr 30, 20248.7208.8008.1108.2607.7167,544,500
Apr 29, 20249.2609.4709.2609.4108.7912,805,000

Related Tickers

688387.SS CICT Mobile Communication Technology Co., Ltd.
5.27
+1.15%
 
2342.HK Comba Telecom Systems Holdings Limited
1.470
0.00%
 
2018.HK AAC Technologies Holdings Inc.
36.200
+1.26%
 
1523.HK PLOVER BAY-1K
5.330
+1.33%
 
0763.HK ZTE
22.150
+0.23%
 
CMBM Cambium Networks Corporation
0.4491
+7.47%