Yangtze Optical Fibre and Cable Joint Stock Limited Company: H HKD

Exchange Code Listed Last trade Delisted
HK Main 06869  2014-12-10    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-11-03 0 1 35.84 35.76 35.84 485,938,636 35.84 35.76 35.84 34.50 35.98 13,795,811 35.224 0.06%
2025-10-31 0 20 35.82 35.82 35.84 17,311,673,896 35.82 35.82 35.84 35.10 52.45 421,981,883 41.025 -24.30%
2025-09-30 0 22 47.32 47.30 47.34 48,285,934,054 47.32 47.30 47.34 42.68 65.00 937,410,580 51.510 -10.72%
2025-08-29 0 21 53.00 53.00 53.05 30,833,864,281 53.00 53.00 53.05 25.85 60.55 772,058,327 39.937 95.93%
2025-07-31 0 22 27.05 27.05 27.10 12,155,059,128 27.05 27.05 27.10 18.76 30.25 546,952,238 22.223 28.87%
2025-06-30 0 21 21.30 21.30 21.35 5,506,672,069 20.99 20.99 21.04 14.37 21.93 316,155,914 17.418 40.32%
2025-05-30 0 20 15.18 15.00 15.18 2,568,740,114 14.96 14.78 14.96 13.50 17.07 166,288,433 15.447 11.62%
2025-04-30 0 19 13.60 13.56 13.60 2,301,012,634 13.40 13.36 13.40 12.04 17.01 172,197,307 13.363 -13.92%
2025-03-31 0 21 15.80 15.80 15.84 2,823,163,119 15.57 15.57 15.61 15.31 20.05 155,895,186 18.109 -18.22%
2025-02-28 0 20 19.32 19.00 19.32 4,949,654,652 19.04 18.72 19.04 14.70 24.09 260,581,220 18.995 18.09%
2025-01-28 0 19 16.36 16.34 16.46 3,256,995,389 16.12 16.10 16.22 11.47 20.89 200,300,058 16.261 33.88%
2024-12-31 0 20 12.22 12.22 12.24 772,045,153 12.04 12.04 12.06 10.80 13.28 64,037,289 12.056 5.16%
2024-11-29 0 21 11.62 11.56 11.62 552,091,494 11.45 11.39 11.45 9.914 12.81 49,125,016 11.239 13.04%
2024-10-31 0 21 10.28 10.26 10.28 1,038,484,412 10.13 10.11 10.13 9.076 13.99 94,746,527 10.961 7.87%
2024-09-30 0 19 9.530 9.530 9.570 207,932,579 9.391 9.391 9.431 7.460 9.549 24,496,190 8.4884 17.80%
2024-08-30 0 22 8.090 8.070 8.090 281,739,776 7.972 7.953 7.972 7.539 9.037 34,268,014 8.2217 1.38%
2024-07-31 0 22 7.980 7.960 7.980 68,982,441 7.864 7.844 7.864 7.539 8.081 8,858,680 7.7870 2.97%
2024-06-28 0 19 7.750 7.750 7.760 110,990,434 7.637 7.637 7.647 7.509 8.041 14,265,877 7.7801 -2.40%
2024-05-31 0 21 8.500 8.500 8.510 331,545,530 7.825 7.825 7.834 7.558 8.608 40,859,660 8.1143 2.91%
2024-04-30 0 20 8.260 8.240 8.260 308,479,038 7.604 7.586 7.604 7.466 8.718 38,272,023 8.0602 -7.09%
2024-03-28 0 20 8.890 8.890 8.900 386,247,675 8.184 8.184 8.193 7.797 9.105 45,678,449 8.4558 0.91%
2024-02-29 0 19 8.810 8.810 8.820 238,110,964 8.110 8.110 8.120 6.720 8.350 30,806,161 7.7293 17.15%
2024-01-31 0 22 7.520 7.510 7.520 160,767,611 6.923 6.914 6.923 6.711 7.733 22,386,993 7.1813 -10.05%
2023-12-29 0 19 8.360 8.360 8.380 253,595,736 7.696 7.696 7.715 7.319 8.230 32,767,264 7.7393 -5.96%
2023-11-30 0 22 8.890 8.870 8.890 382,539,662 8.184 8.166 8.184 8.138 8.773 45,099,330 8.4822 -5.73%
2023-10-31 0 20 9.430 9.430 9.440 239,346,267 8.681 8.681 8.690 8.663 10.11 25,638,791 9.3353 -12.36%
2023-09-29 0 19 10.76 10.76 10.84 153,082,508 9.906 9.906 9.979 9.685 10.37 15,306,594 10.001 -1.82%
2023-08-31 0 23 10.96 10.96 11.00 288,248,972 10.09 10.09 10.13 9.574 11.14 28,199,548 10.222 -8.36%
2023-07-31 0 20 11.96 11.94 11.96 311,245,482 11.01 10.99 11.01 10.37 11.64 28,595,754 10.884 4.87%
2023-06-30 0 21 11.90 11.88 11.90 532,625,447 10.50 10.48 10.50 10.15 11.98 47,952,739 11.107 -7.61%
2023-05-31 0 21 12.88 12.88 12.94 532,344,608 11.36 11.36 11.42 11.13 13.71 44,498,460 11.963 -15.93%
2023-04-28 0 17 15.32 15.30 15.32 811,492,041 13.52 13.50 13.52 13.06 15.76 56,260,153 14.424 -5.20%
2023-03-31 0 23 16.16 16.10 16.16 958,157,548 14.26 14.20 14.26 12.79 15.33 68,341,997 14.020 4.94%
2023-02-28 0 20 15.40 15.40 15.42 965,491,874 13.59 13.59 13.60 12.53 14.52 72,063,126 13.398 3.49%
2023-01-31 0 18 14.88 14.86 14.88 453,471,334 13.13 13.11 13.13 11.98 13.99 35,466,169 12.786 7.05%
2022-12-30 0 20 13.90 13.86 13.90 589,766,462 12.26 12.23 12.26 11.35 13.53 47,108,924 12.519 -2.39%
2022-11-30 0 22 14.24 14.18 14.24 1,315,927,883 12.56 12.51 12.56 11.54 15.10 104,137,873 12.636 -14.22%
2022-10-31 0 20 16.60 16.54 16.60 707,947,119 14.65 14.59 14.65 13.85 16.85 46,387,150 15.262 -6.95%
2022-09-30 0 21 17.84 17.84 17.92 1,314,105,851 15.74 15.74 15.81 14.65 18.40 79,406,465 16.549 0.11%
2022-08-31 0 23 17.82 17.76 17.82 1,291,017,532 15.72 15.67 15.72 12.02 16.55 89,869,219 14.366 24.96%
2022-07-29 0 20 14.26 14.24 14.30 537,530,511 12.58 12.56 12.62 10.87 13.57 44,202,665 12.161 8.60%
2022-06-30 0 21 13.46 13.46 13.48 288,160,099 11.59 11.59 11.60 9.416 11.60 27,106,948 10.630 15.83%
2022-05-31 0 20 11.62 11.58 11.62 220,611,225 10.00 9.967 10.00 8.882 10.23 22,587,174 9.7671 13.04%
2022-04-29 0 18 10.28 10.28 10.32 217,595,718 8.848 8.848 8.882 8.357 9.537 24,457,508 8.8969 -4.81%
2022-03-31 0 23 10.80 10.80 10.84 380,923,174 9.296 9.296 9.330 8.056 10.64 41,895,281 9.0923 -12.20%
2022-02-28 0 17 12.30 12.30 12.32 298,831,243 10.59 10.59 10.60 9.399 11.17 28,730,097 10.401 10.02%
2022-01-31 0 21 11.18 11.18 11.20 351,671,507 9.623 9.623 9.640 9.210 11.67 32,860,160 10.702 -13.60%
2021-12-31 0 22 12.94 12.92 12.94 596,423,176 11.14 11.12 11.14 9.709 12.31 54,354,474 10.973 -0.92%
2021-11-30 0 22 13.06 13.06 13.08 424,181,155 11.24 11.24 11.26 10.23 12.17 38,261,621 11.086 -0.46%
2021-10-29 0 18 13.12 13.08 13.14 820,245,033 11.29 11.26 11.31 9.726 13.13 68,738,758 11.933 9.52%
2021-09-30 0 21 11.98 11.98 12.00 1,142,455,149 10.31 10.31 10.33 9.313 13.67 99,160,120 11.521 8.12%
2021-08-31 0 22 11.08 11.08 11.10 253,716,111 9.537 9.537 9.554 8.607 10.16 26,532,233 9.5626 -0.18%
2021-07-30 0 21 11.10 11.08 11.10 276,467,370 9.554 9.537 9.554 7.746 9.726 32,374,738 8.5396 12.46%
2021-06-30 0 21 9.870 9.870 9.880 194,199,119 8.495 8.495 8.504 8.002 8.764 23,197,510 8.3716 6.17%
2021-05-31 0 20 9.550 9.550 9.560 152,266,682 8.002 8.002 8.010 7.692 8.127 19,226,290 7.9197 -1.04%
2021-04-30 0 19 9.650 9.640 9.650 112,491,814 8.085 8.077 8.085 8.085 8.613 13,432,431 8.3746 -2.33%
2021-03-31 0 23 9.880 9.880 9.900 289,318,387 8.278 8.278 8.295 8.152 9.300 33,667,796 8.5933 -8.52%
2021-02-26 0 18 10.80 10.76 10.80 227,482,366 9.049 9.015 9.049 8.395 9.216 25,665,295 8.8634 6.93%
2021-01-29 0 20 10.10 10.10 10.12 301,478,673 8.462 8.462 8.479 8.395 9.635 33,291,109 9.0558 -2.51%
2020-12-31 0 22 10.36 10.36 10.42 187,448,068 8.680 8.680 8.730 8.211 9.451 21,657,184 8.6552 -6.67%
2020-11-30 0 21 11.10 11.10 11.18 216,789,980 9.300 9.300 9.367 8.714 10.04 23,239,899 9.3284 0.00%
2020-10-30 0 18 11.10 11.06 11.10 148,334,105 9.300 9.267 9.300 9.233 10.86 14,663,442 10.116 -6.72%
2020-09-30 0 22 11.90 11.88 11.90 225,755,985 9.971 9.954 9.971 9.719 12.13 20,660,258 10.927 -16.78%
2020-08-31 0 21 14.30 14.28 14.30 315,597,121 11.98 11.96 11.98 11.45 12.27 26,649,932 11.842 2.88%
2020-07-31 0 22 13.90 13.88 13.90 875,073,810 11.65 11.63 11.65 11.21 14.36 68,640,072 12.749 -2.39%
2020-06-30 0 21 14.24 14.24 14.34 458,963,306 11.93 11.93 12.01 11.18 12.57 38,733,846 11.849 6.68%
2020-05-29 0 20 13.68 13.66 13.68 437,981,278 11.18 11.17 11.18 10.79 12.57 37,594,334 11.650 -5.00%
2020-04-29 0 19 14.40 14.40 14.42 636,369,147 11.77 11.77 11.79 11.17 13.23 51,598,185 12.333 2.42%
2020-03-31 0 22 14.06 14.06 14.14 2,063,148,890 11.50 11.50 11.56 10.86 14.95 158,533,788 13.014 -8.82%
2020-02-28 0 20 15.42 15.40 15.42 1,212,183,756 12.61 12.59 12.61 10.47 13.80 95,535,493 12.688 15.42%
2020-01-31 0 20 13.36 13.36 13.38 1,412,772,315 10.92 10.92 10.94 10.78 14.72 108,920,312 12.971 -13.70%
2019-12-31 0 20 15.48 15.48 15.50 564,759,840 12.66 12.66 12.67 10.04 13.02 48,574,350 11.627 23.64%
2019-11-29 0 21 12.52 12.52 12.54 505,612,337 10.24 10.24 10.25 10.12 12.02 45,782,138 11.044 1.29%
2019-10-31 0 21 12.36 12.36 12.38 293,309,285 10.11 10.11 10.12 9.811 10.92 28,710,005 10.216 -2.22%
2019-09-30 0 21 12.64 12.62 12.64 359,564,636 10.33 10.32 10.33 9.844 12.05 32,178,049 11.174 2.60%
2019-08-30 0 22 12.32 12.28 12.32 373,991,527 10.07 10.04 10.07 9.353 11.85 35,935,156 10.407 -14.44%
2019-07-31 0 22 14.40 14.32 14.40 389,781,605 11.77 11.71 11.77 11.46 13.54 31,536,310 12.360 -9.66%
2019-06-28 0 19 15.94 15.92 15.94 366,506,160 13.03 13.02 13.03 12.61 13.72 28,112,012 13.037 1.40%
2019-05-31 0 21 16.00 15.94 16.00 596,507,252 12.85 12.80 12.85 12.71 15.55 42,855,003 13.919 -17.18%
2019-04-30 0 19 19.32 19.32 19.34 1,204,152,725 15.52 15.52 15.54 14.64 17.87 71,066,186 16.944 -8.22%
2019-03-29 0 21 21.05 21.00 21.05 3,431,426,920 16.91 16.87 16.91 15.83 23.58 181,455,773 18.911 -24.69%
2019-02-28 0 17 27.95 27.90 27.95 2,921,057,774 22.45 22.41 22.45 19.04 25.18 132,753,280 22.004 16.22%
2019-01-31 0 22 24.05 24.05 24.10 1,396,622,764 19.32 19.32 19.36 15.41 19.36 78,560,648 17.778 12.38%
2018-12-31 0 19 21.40 21.40 21.45 1,008,289,976 17.19 17.19 17.23 16.15 19.12 56,923,278 17.713 1.42%
2018-11-30 0 22 21.10 21.10 21.15 1,215,506,922 16.95 16.95 16.99 15.60 17.99 71,936,054 16.897 10.47%
2018-10-31 0 21 19.10 19.04 19.10 1,030,242,149 15.34 15.29 15.34 14.46 19.15 62,872,573 16.386 -19.38%
2018-09-28 0 19 24.35 24.35 24.40 1,178,533,263 19.03 19.03 19.07 18.37 21.81 59,839,261 19.695 -8.63%
2018-08-31 0 23 26.65 26.65 26.70 1,788,641,891 20.83 20.83 20.87 18.76 24.07 83,962,697 21.303 -11.90%
2018-07-31 0 21 30.25 30.20 30.25 1,764,579,848 23.64 23.60 23.64 21.96 27.20 71,130,768 24.808 -4.87%
2018-06-29 0 20 31.80 31.75 31.80 1,835,245,969 24.85 24.82 24.85 23.13 29.27 70,495,037 26.034 -1.55%
2018-05-31 0 21 32.30 32.25 32.30 1,802,576,889 25.24 25.21 25.24 23.99 28.41 67,769,317 26.599 -4.30%
2018-04-30 0 19 33.75 33.75 33.80 2,209,049,993 26.38 26.38 26.42 23.64 31.65 79,487,006 27.791 -7.02%
2018-03-29 0 21 36.30 36.10 36.30 3,415,893,295 28.37 28.21 28.37 23.68 32.63 117,534,845 29.063 6.45%
2018-02-28 0 18 34.10 33.80 34.15 1,396,830,483 26.65 26.42 26.69 21.14 28.29 56,630,886 24.666 -6.06%
2018-01-31 0 22 36.30 36.30 36.40 1,938,985,164 28.37 28.37 28.45 27.43 31.03 66,331,391 29.232 1.11%
2017-12-29 0 19 35.90 35.90 35.95 2,394,302,108 28.06 28.06 28.10 25.48 30.72 85,549,860 27.987 -2.97%
2017-11-30 0 22 37.00 36.65 37.00 3,652,026,330 28.92 28.64 28.92 21.96 32.98 132,742,297 27.512 27.37%
2017-10-31 0 20 29.05 29.05 29.10 1,766,797,645 22.70 22.70 22.74 20.40 25.21 76,961,614 22.957 -2.52%
2017-09-29 0 21 29.80 29.80 29.90 1,800,353,685 23.29 23.29 23.37 17.08 24.07 88,064,546 20.444 33.04%
2017-08-31 0 22 22.40 22.35 22.40 886,467,575 17.51 17.47 17.51 12.35 17.98 57,692,051 15.366 31.92%
2017-07-31 0 21 16.98 16.76 16.98 198,419,476 13.27 13.10 13.27 12.61 13.82 14,964,735 13.259 2.41%
2017-06-30 0 22 16.58 16.56 16.58 379,502,446 12.96 12.94 12.96 11.05 13.05 31,615,376 12.004 12.79%
2017-05-31 0 20 14.70 14.60 14.70 320,955,783 11.49 11.41 11.49 10.55 12.56 28,509,901 11.258 -7.72%
2017-04-28 0 17 16.26 16.22 16.26 400,789,787 12.45 12.42 12.45 11.35 12.82 33,508,509 11.961 7.54%
2017-03-31 0 23 15.12 15.12 15.14 475,154,052 11.58 11.58 11.59 11.18 14.35 37,120,129 12.800 -13.00%
2017-02-28 0 20 17.38 17.38 17.42 277,526,787 13.31 13.31 13.34 12.28 14.03 20,582,258 13.484 5.46%
2017-01-27 0 19 16.48 16.48 16.52 246,057,039 12.62 12.62 12.65 11.06 12.85 20,314,631 12.112 12.72%
2016-12-30 0 20 14.62 14.54 14.64 244,716,190 11.20 11.13 11.21 10.49 11.95 21,722,340 11.266 -2.27%
2016-11-30 0 22 14.96 14.90 15.00 675,235,494 11.46 11.41 11.49 11.29 13.77 54,152,767 12.469 -1.06%
2016-10-31 0 19 15.12 15.06 15.18 419,464,208 11.58 11.53 11.62 10.00 12.47 36,549,655 11.477 15.07%
2016-09-30 0 21 13.14 13.14 13.16 688,260,465 10.06 10.06 10.08 7.611 11.01 71,242,170 9.6609 32.19%
2016-08-31 0 22 9.940 9.900 9.930 214,610,641 7.611 7.581 7.604 7.083 8.040 28,469,269 7.5383 7.46%
2016-07-29 0 20 9.250 9.250 9.300 60,222,959 7.083 7.083 7.121 6.555 7.275 8,884,192 6.7787 5.35%
2016-06-30 0 21 8.780 8.770 8.800 20,248,496 6.723 6.716 6.739 6.624 6.968 2,986,873 6.7792 -1.70%
2016-05-31 0 21 9.140 9.160 9.180 45,887,507 6.839 6.854 6.869 6.592 7.258 6,595,418 6.9575 -4.29%
2016-04-29 0 20 9.550 9.550 9.630 118,989,677 7.146 7.146 7.206 6.832 7.438 16,513,138 7.2058 3.13%
2016-03-31 0 21 9.260 9.260 9.340 50,405,722 6.929 6.929 6.989 5.013 6.974 8,373,837 6.0194 21.52%
2016-02-29 0 18 7.620 7.510 7.620 12,339,782 5.702 5.620 5.702 5.388 5.769 2,195,025 5.6217 0.13%
2016-01-29 0 20 7.610 7.610 7.650 32,299,482 5.694 5.694 5.724 5.425 7.026 5,253,344 6.1484 -19.04%
2015-12-31 0 22 9.400 9.210 9.440 46,661,020 7.034 6.892 7.064 6.046 7.326 7,010,717 6.6557 13.39%
2015-11-30 0 21 8.290 8.200 8.390 30,332,165 6.203 6.136 6.278 6.069 6.682 4,781,614 6.3435 -5.80%
2015-10-30 0 20 8.800 8.740 8.800 106,433,930 6.585 6.540 6.585 6.106 7.124 15,824,525 6.7259 7.32%
2015-09-30 0 20 8.200 8.200 8.250 40,485,560 6.136 6.136 6.173 5.739 6.525 6,602,151 6.1322 2.63%
2015-08-31 0 21 7.990 7.830 8.000 63,105,615 5.979 5.859 5.986 4.714 6.922 10,489,347 6.0162 -12.87%
2015-07-31 0 22 9.170 9.160 9.240 161,010,392 6.862 6.854 6.914 5.837 7.782 23,346,114 6.8967 -10.45%
2015-06-30 0 22 10.24 10.24 10.28 228,438,189 7.662 7.662 7.692 7.011 8.830 29,034,612 7.8678 -2.07%
2015-05-29 0 19 11.36 11.30 11.32 535,320,373 7.824 7.783 7.797 6.233 8.485 71,771,764 7.4586 20.98%
2015-04-30 0 19 9.390 9.370 9.430 560,972,634 6.467 6.454 6.495 4.856 7.301 88,942,807 6.3071 32.25%
2015-03-31 0 22 7.100 7.100 7.120 123,401,360 4.890 4.890 4.904 4.649 5.021 25,511,476 4.8371 0.28%
2015-02-27 0 18 7.080 7.100 7.120 88,688,195 4.876 4.890 4.904 4.374 5.083 18,850,122 4.7049 9.43%
2015-01-30 0 21 6.470 6.460 6.540 43,313,055 4.456 4.449 4.504 4.339 4.704 9,552,103 4.5344 -3.43%
2014-12-31 0 14 6.700 6.680 6.750 399,597,640 4.615 4.601 4.649 4.167 4.993 86,857,141 4.6006

Copyright & disclaimer, Privacy policy

Back to top