HKSE - Delayed Quote HKD

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

Compare
13.700
-0.360
(-2.56%)
At close: 4:08:32 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 202514.18014.48013.66013.70013.7003,176,500
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
Apr 26, 20249.0109.2808.9609.2708.6602,131,000
Apr 25, 20249.0009.0608.9108.9608.3701,405,000
Apr 24, 20248.8308.9708.6908.9308.3421,698,000
Apr 23, 20248.8608.7708.6508.6908.118974,000
Apr 22, 20248.8008.9108.7608.7708.193970,000
Apr 19, 20248.9608.9608.7208.8508.2681,825,000
Apr 18, 20248.7008.9608.7008.9508.361789,500
Apr 17, 20248.6808.8708.6808.8508.2681,386,999
Apr 16, 20248.8008.8008.5608.6208.0531,426,000
Apr 15, 20248.6608.8508.6608.8108.230946,000
Apr 12, 20248.8508.9708.7408.8008.2211,328,000
Apr 11, 20248.7908.8608.7308.8008.2211,013,500
Apr 10, 20248.7808.9208.7208.8308.2491,370,500
Apr 9, 20248.6408.8008.6408.7608.1831,044,185
Apr 8, 20248.5908.7608.5208.6008.0341,169,500
Apr 5, 20248.6308.6408.4008.5007.941519,000
Apr 3, 20248.8808.9408.6608.7008.1272,248,000
Apr 2, 20249.0309.2808.7608.8708.2862,639,250
Mar 28, 20248.6008.9808.5408.8908.3052,331,000
Mar 27, 20249.0008.9808.4708.6008.0342,373,500
Mar 26, 20249.2609.2608.8508.9108.3242,706,000
Mar 25, 20249.7309.7309.2409.2708.6603,140,000
Mar 22, 20249.8609.8809.6109.7009.0622,741,000
Mar 21, 20249.2809.8909.2409.8609.2115,232,000
Mar 20, 20249.3109.5709.2109.2808.6692,285,500
Mar 19, 20249.1309.5509.1109.3108.6972,102,000
Mar 18, 20249.1609.3009.0809.2408.632907,000
Mar 15, 20249.1409.1808.9709.1508.5481,496,013
Mar 14, 20249.2809.2809.1109.1408.5381,292,039
Mar 13, 20249.2809.3909.2009.2808.6691,758,000
Mar 12, 20249.3509.3509.0909.1808.5762,619,500
Mar 11, 20248.8809.3208.8709.2908.6794,003,500
Mar 8, 20248.6808.9208.6308.8808.2961,604,500
Mar 7, 20248.8108.8408.6008.6408.071883,182
Mar 6, 20248.8008.9008.6508.8008.2211,299,000
Mar 5, 20248.8608.8608.7208.7908.212833,000
Mar 4, 20248.8208.9708.7008.8808.2961,429,500
Mar 1, 20248.8108.8608.7508.8208.2401,015,000
Feb 29, 20248.7808.8908.6308.8108.2303,123,500
Feb 28, 20248.9809.0708.6008.6508.0812,143,000
Feb 27, 20248.6508.9708.6008.9608.3703,616,500
Feb 26, 20248.8008.8708.7208.7308.1551,134,500
Feb 23, 20248.8308.9008.7708.8108.2301,321,500
Feb 22, 20248.6908.8408.6008.8108.2301,941,500
Feb 21, 20248.3908.7508.1808.6508.0812,379,202
Feb 20, 20248.3008.4408.2408.4007.8471,574,500
Feb 19, 20248.1608.3308.1408.2707.7261,079,156
Feb 16, 20247.9008.2507.9008.2307.688388,500
Feb 15, 20248.1908.1907.8908.0107.483266,500
Feb 14, 20248.2608.2608.0008.1507.614558,000
Feb 9, 20248.1808.1808.1808.1807.642-
Feb 8, 20247.8008.2407.8008.1907.6512,856,500
Feb 7, 20247.7307.9207.7007.7607.2491,231,261
Feb 6, 20247.4207.7307.3807.7007.1931,104,083
Feb 5, 20247.4807.5507.3007.4306.9411,481,216
Feb 2, 20247.5907.7607.4307.5107.016914,000
Feb 1, 20247.5007.6707.5007.5907.090891,500
Jan 31, 20247.7207.7207.5107.5207.025396,500
Jan 30, 20247.8807.8807.6707.7107.203870,000
Jan 29, 20247.8908.0107.8607.8907.371535,000
Jan 26, 20248.0008.0407.8407.8707.352876,000
Jan 25, 20247.6607.9807.6607.9407.4171,194,500
Jan 24, 20247.6507.7607.4907.7607.2491,139,761
Jan 23, 20247.3407.6007.3207.5107.0161,294,919
Jan 22, 20247.6607.6607.2907.3306.8481,151,500

Related Tickers

2018.HK AAC Technologies Holdings Inc.
38.300
+6.39%
 
2342.HK Comba Telecom Systems Holdings Limited
1.030
+0.98%
 
1523.HK PLOVER BAY-1K
4.500
-0.66%
 
0763.HK ZTE
25.750
+0.19%