Yangtze Optical Fibre and Cable

6869
🏛️ hong-kong →
50.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 13.48 13.48 12.94 12.94 0.7M
2021-12-30 13.28 13.58 13.12 13.18 1.1M
2021-12-29 13.74 13.74 13.24 13.34 0.6M
2021-12-28 13.60 14.14 13.44 13.66 2.3M
2021-12-24 14.06 14.14 13.62 13.80 0.8M
2021-12-23 14.10 14.30 13.80 14.06 2.1M
2021-12-22 13.28 14.08 13.28 14.04 5.2M
2021-12-21 12.94 13.34 12.64 13.16 1.6M
2021-12-20 13.26 13.64 12.48 12.64 2.8M
2021-12-17 12.70 13.34 12.46 13.20 6.3M
2021-12-16 11.50 12.66 11.46 12.48 5.3M
2021-12-15 11.56 11.80 11.54 11.60 0.7M
2021-12-14 11.70 11.86 11.46 11.56 0.9M
2021-12-13 11.52 12.18 11.50 11.78 2.0M
2021-12-10 11.74 11.76 11.40 11.52 1.1M
2021-12-09 11.98 11.98 11.56 11.74 1.4M
2021-12-08 11.80 11.94 11.50 11.90 0.9M
2021-12-07 12.50 12.56 11.28 11.74 5.5M
2021-12-06 12.62 13.38 12.42 12.42 1.8M
2021-12-03 12.60 12.90 12.60 12.84 0.7M
2021-12-02 13.24 13.50 12.58 12.68 1.3M
2021-12-01 13.04 13.44 12.84 13.30 1.6M
2021-11-30 13.10 13.18 12.74 13.06 1.2M
2021-11-29 12.96 13.52 12.80 12.96 0.8M
2021-11-26 13.46 13.62 13.04 13.10 1.2M
2021-11-25 13.76 13.90 13.40 13.46 0.9M
2021-11-24 13.04 14.14 13.04 13.72 3.9M
2021-11-23 12.66 13.34 12.66 13.12 1.8M
2021-11-22 12.36 12.96 12.36 12.68 0.9M
2021-11-19 12.50 12.66 12.26 12.60 1.0M
2021-11-18 12.96 12.96 12.50 12.70 0.9M
2021-11-17 13.22 13.46 12.76 12.96 1.3M
2021-11-16 12.60 13.66 12.60 13.22 1.7M
2021-11-15 12.72 13.02 12.62 12.66 0.4M
2021-11-12 12.92 13.20 12.70 12.78 0.5M
2021-11-11 12.42 13.10 12.42 12.92 1.1M
2021-11-10 12.32 12.60 12.32 12.52 0.8M
2021-11-09 12.00 12.64 12.00 12.40 1.3M
2021-11-08 12.68 12.68 12.02 12.18 1.7M
2021-11-05 13.10 13.18 12.70 12.74 1.0M
2021-11-04 12.46 13.40 12.26 13.32 3.1M
2021-11-03 12.30 12.78 12.28 12.34 2.0M
2021-11-02 12.22 13.00 12.18 12.30 2.0M
2021-11-01 12.50 12.90 11.88 12.26 3.4M
2021-10-29 13.90 13.90 12.66 13.12 3.5M
2021-10-28 13.06 14.02 12.72 13.78 4.3M
2021-10-27 13.18 13.18 12.80 13.00 1.4M
2021-10-26 13.50 13.80 13.12 13.20 1.0M
2021-10-25 13.46 13.96 13.40 13.58 1.2M
2021-10-22 13.40 13.76 13.30 13.46 1.1M
2021-10-21 13.46 13.70 12.82 13.34 3.0M
2021-10-20 13.90 14.08 13.30 13.40 1.7M
2021-10-19 14.00 14.04 13.40 13.76 2.9M
2021-10-18 13.90 14.50 13.50 14.00 2.4M
2021-10-15 14.40 15.26 13.66 13.80 8.3M
2021-10-12 14.40 15.18 13.82 14.40 10.1M
2021-10-11 12.60 15.02 12.40 14.20 13.3M
2021-10-08 11.96 12.62 11.88 12.48 2.8M
2021-10-07 11.60 11.94 11.56 11.84 0.8M
2021-10-06 11.78 11.78 11.32 11.40 0.6M
2021-10-05 11.48 11.60 11.30 11.54 0.4M
2021-10-04 11.98 12.00 11.46 11.52 0.5M
2021-09-30 11.80 11.98 11.70 11.98 0.5M
2021-09-29 11.68 11.76 11.36 11.74 1.6M
2021-09-28 11.88 11.98 11.64 11.70 1.7M
2021-09-27 12.06 12.24 11.58 11.90 1.6M
2021-09-24 12.62 13.04 11.92 12.00 2.6M
2021-09-23 12.18 12.80 12.08 12.62 2.8M
2021-09-21 11.80 12.32 11.76 12.02 1.2M
2021-09-20 12.16 12.16 11.54 11.88 1.3M
2021-09-17 12.50 12.58 11.90 12.22 1.8M
2021-09-16 12.34 12.78 12.08 12.46 2.2M
2021-09-15 13.30 13.32 12.10 12.28 6.6M
2021-09-14 14.20 14.20 13.30 13.32 2.6M
2021-09-13 14.06 14.54 13.12 14.16 7.8M
2021-09-10 14.60 15.20 13.82 14.06 4.2M
2021-09-09 14.68 15.88 14.34 14.50 9.8M
2021-09-08 14.30 14.92 14.04 14.88 8.0M
2021-09-07 13.78 14.30 13.42 14.26 13.5M
2021-09-06 11.70 13.58 11.60 13.44 8.5M
2021-09-03 12.12 12.44 11.42 11.58 3.6M
2021-09-02 11.04 11.98 10.96 11.92 3.4M
2021-09-01 11.08 11.16 10.82 10.92 0.4M
2021-08-31 10.80 11.18 10.76 11.08 0.9M
2021-08-30 10.38 10.86 10.38 10.78 0.8M
2021-08-27 10.48 10.58 10.20 10.26 0.6M
2021-08-26 10.56 10.56 10.16 10.50 0.6M
2021-08-25 10.66 10.66 10.26 10.52 0.3M
2021-08-24 10.62 10.66 10.46 10.48 0.3M
2021-08-23 10.10 10.62 10.10 10.62 0.7M
2021-08-20 10.32 10.32 10.00 10.10 0.9M
2021-08-19 10.68 10.68 10.32 10.38 0.8M
2021-08-18 10.52 10.84 10.50 10.68 0.6M
2021-08-17 10.92 10.98 10.42 10.74 1.0M
2021-08-16 11.20 11.30 10.78 10.94 0.9M
2021-08-13 11.44 11.50 11.12 11.12 0.9M
2021-08-12 11.50 11.62 11.32 11.38 0.7M
2021-08-11 11.66 11.66 11.38 11.50 0.7M
2021-08-10 11.66 11.72 11.46 11.62 0.8M
2021-08-09 11.50 11.60 11.04 11.54 1.2M
2021-08-06 11.58 11.66 11.36 11.48 1.2M
2021-08-05 11.50 11.60 11.10 11.48 2.1M
2021-08-04 11.42 11.64 11.12 11.58 1.6M
2021-08-03 11.50 11.80 11.08 11.30 1.8M
2021-08-02 11.16 11.74 10.90 11.54 3.4M
2021-07-30 10.28 11.30 10.28 11.10 5.6M
2021-07-29 10.28 10.40 10.22 10.30 2.6M
2021-07-28 9.74 10.38 9.61 10.18 2.6M
2021-07-27 9.66 9.93 9.42 9.74 2.1M
2021-07-26 9.80 9.88 9.59 9.66 1.1M
2021-07-23 9.80 9.90 9.77 9.83 0.8M
2021-07-22 9.60 9.93 9.60 9.77 1.7M
2021-07-21 9.22 9.64 9.20 9.53 1.2M
2021-07-20 9.29 9.35 9.20 9.27 0.6M
2021-07-19 9.36 9.36 9.16 9.29 0.5M
2021-07-16 9.25 9.40 9.25 9.31 0.4M
2021-07-15 9.33 9.34 9.14 9.23 0.6M
2021-07-14 9.29 9.36 9.19 9.31 0.4M
2021-07-13 9.25 9.43 9.21 9.29 1.1M
2021-07-12 9.11 9.29 9.10 9.18 0.9M
2021-07-09 9.07 9.14 9.00 9.12 0.9M
2021-07-08 9.27 9.28 9.02 9.14 1.3M
2021-07-07 9.62 9.62 9.22 9.32 0.9M
2021-07-06 9.50 9.59 9.38 9.43 0.8M
2021-07-05 9.68 9.73 9.50 9.50 0.6M
2021-07-02 9.87 9.87 9.64 9.68 1.2M
2021-06-30 9.77 10.00 9.75 9.87 0.6M
2021-06-29 9.90 9.95 9.74 9.77 0.5M
2021-06-28 9.80 9.92 9.60 9.80 0.8M
2021-06-25 9.74 9.85 9.74 9.80 0.4M
2021-06-24 9.83 9.90 9.70 9.74 0.3M
2021-06-23 9.55 9.89 9.47 9.83 0.9M
2021-06-22 9.70 9.85 9.51 9.51 0.7M
2021-06-21 9.93 9.93 9.78 9.87 0.5M
2021-06-18 9.61 10.06 9.61 9.93 1.0M
2021-06-17 9.78 9.78 9.61 9.65 0.6M
2021-06-16 9.99 9.99 9.76 9.78 0.6M
2021-06-15 10.12 10.18 9.98 9.99 1.0M
2021-06-11 10.44 10.44 10.10 10.12 0.8M
2021-06-10 10.30 10.46 10.24 10.36 2.0M
2021-06-09 10.00 10.38 10.00 10.20 2.1M
2021-06-08 9.90 9.93 9.75 9.90 0.7M
2021-06-07 9.82 9.91 9.73 9.81 0.7M
2021-06-04 10.04 10.06 9.76 9.80 0.9M
2021-06-03 9.74 10.20 9.74 10.04 2.3M
2021-06-02 9.65 9.76 9.61 9.72 0.6M
2021-06-01 9.55 9.75 9.55 9.58 1.6M
2021-05-31 9.43 9.60 9.38 9.55 1.4M
2021-05-28 9.50 9.66 9.42 9.47 0.5M
2021-05-27 9.51 9.64 9.42 9.55 0.6M
2021-05-26 9.42 9.56 9.42 9.56 0.4M
2021-05-25 9.46 9.64 9.46 9.48 0.6M
2021-05-24 9.32 9.57 9.32 9.56 0.9M
2021-05-21 9.30 9.38 9.18 9.29 1.3M
2021-05-20 9.43 9.46 9.24 9.30 1.1M
2021-05-18 9.50 9.59 9.41 9.42 1.2M
2021-05-17 9.42 9.52 9.42 9.46 1.7M
2021-05-14 9.31 9.42 9.29 9.39 1.1M
2021-05-13 9.44 9.48 9.22 9.22 0.9M
2021-05-12 9.42 9.49 9.42 9.42 0.3M
2021-05-11 9.44 9.48 9.38 9.42 0.7M
2021-05-10 9.56 9.64 9.47 9.54 0.5M
2021-05-07 9.68 9.68 9.51 9.60 0.5M
2021-05-06 9.61 9.68 9.49 9.58 0.5M
2021-05-05 9.59 9.61 9.43 9.53 0.4M
2021-05-04 9.63 9.63 9.40 9.50 0.9M
2021-05-03 9.69 9.70 9.42 9.61 0.7M
2021-04-30 9.80 9.87 9.65 9.65 0.8M
2021-04-29 9.83 9.89 9.73 9.80 0.4M
2021-04-28 9.93 9.93 9.78 9.82 0.5M
2021-04-27 9.89 9.95 9.85 9.87 0.5M
2021-04-26 10.06 10.08 9.88 9.90 0.5M
2021-04-23 10.02 10.04 9.95 10.00 0.4M
2021-04-22 10.12 10.16 10.00 10.04 0.4M
2021-04-21 10.10 10.18 10.00 10.08 0.6M
2021-04-20 10.10 10.28 10.10 10.22 1.3M
2021-04-19 10.12 10.22 10.04 10.18 0.7M
2021-04-16 10.00 10.16 10.00 10.10 0.5M
2021-04-15 9.94 10.14 9.86 10.08 0.9M
2021-04-14 9.87 9.96 9.87 9.89 0.3M
2021-04-13 9.96 9.96 9.85 9.87 0.4M
2021-04-12 9.90 10.02 9.89 9.96 0.6M
2021-04-09 9.98 10.14 9.91 10.00 0.5M
2021-04-08 10.14 10.22 10.04 10.06 0.9M
2021-04-07 9.96 10.08 9.91 10.08 0.5M
2021-04-01 9.98 9.98 9.88 9.91 0.6M
2021-03-31 10.10 10.10 9.88 9.88 0.9M
2021-03-30 10.22 10.22 9.92 10.04 0.9M
2021-03-29 9.90 10.30 9.85 10.22 2.2M
2021-03-26 9.92 9.96 9.83 9.88 0.9M
2021-03-25 9.90 10.06 9.73 9.91 1.4M
2021-03-24 10.08 10.08 9.84 9.86 1.4M
2021-03-23 10.18 10.18 10.00 10.08 1.1M
2021-03-22 10.04 10.18 10.02 10.12 0.8M
2021-03-19 10.16 10.16 10.02 10.02 1.6M
2021-03-18 10.16 10.28 10.06 10.10 1.6M
2021-03-17 10.24 10.28 10.12 10.16 0.7M
2021-03-16 10.30 10.32 10.18 10.24 0.5M
2021-03-15 10.40 10.40 10.16 10.26 0.9M
2021-03-12 10.22 10.36 10.10 10.26 0.7M
2021-03-11 10.14 10.30 10.12 10.16 1.2M
2021-03-10 10.18 10.28 10.08 10.14 0.6M
2021-03-09 10.16 10.32 10.02 10.10 1.6M
2021-03-08 10.46 10.58 10.18 10.20 1.2M
2021-03-05 10.26 10.42 10.18 10.36 1.2M
2021-03-04 10.76 10.76 10.38 10.42 1.6M
2021-03-03 10.80 10.82 10.68 10.74 1.6M
2021-03-02 11.10 11.10 10.70 10.82 1.4M
2021-03-01 10.86 11.06 10.66 10.90 2.1M
2021-02-26 10.48 10.94 10.28 10.80 3.9M
2021-02-25 10.56 10.70 10.46 10.54 1.2M
2021-02-24 10.80 10.84 10.46 10.52 1.9M
2021-02-23 10.70 10.86 10.52 10.80 1.5M
2021-02-22 11.00 11.00 10.64 10.70 2.2M
2021-02-19 10.64 10.88 10.38 10.88 2.2M
2021-02-18 10.84 10.84 10.56 10.64 0.9M
2021-02-17 10.62 10.90 10.50 10.86 1.1M
2021-02-16 10.40 10.70 10.40 10.62 0.7M
2021-02-11 10.16 10.44 10.16 10.40 0.3M
2021-02-10 10.24 10.24 10.10 10.24 0.4M
2021-02-09 10.14 10.20 10.08 10.12 0.6M
2021-02-08 10.12 10.18 10.04 10.16 0.7M
2021-02-05 10.16 10.24 10.10 10.12 0.8M
2021-02-04 10.36 10.36 10.12 10.12 0.8M
2021-02-03 10.36 10.50 10.28 10.36 0.4M
2021-02-02 10.50 10.56 10.30 10.40 0.6M
2021-02-01 10.02 10.60 10.02 10.44 1.3M
2021-01-29 10.30 10.40 10.06 10.10 1.0M
2021-01-28 10.56 10.56 10.18 10.22 1.4M
2021-01-27 10.56 10.60 10.22 10.44 1.2M
2021-01-26 10.80 10.80 10.40 10.52 1.4M
2021-01-25 10.92 11.04 10.66 10.80 1.7M
2021-01-22 11.20 11.24 10.68 10.78 1.4M
2021-01-21 11.40 11.44 11.02 11.16 1.7M
2021-01-20 11.44 11.50 11.12 11.40 2.4M
2021-01-19 11.10 11.46 11.00 11.42 4.1M
2021-01-18 10.80 11.22 10.64 10.96 1.7M
2021-01-15 11.30 11.34 10.68 10.70 1.4M
2021-01-14 10.52 11.28 10.42 11.20 2.3M
2021-01-13 10.48 10.66 10.36 10.52 0.8M
2021-01-12 10.26 10.44 10.26 10.42 0.5M
2021-01-11 10.54 10.74 10.26 10.38 0.8M
2021-01-08 10.06 10.54 10.02 10.54 1.2M
2021-01-07 10.50 10.50 10.10 10.20 0.8M
2021-01-06 10.64 10.66 10.36 10.52 0.7M
2021-01-05 10.52 10.66 10.24 10.64 0.8M
2021-01-04 10.36 10.54 10.24 10.52 0.7M