Yangtze Optical Fibre & Cable historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	127.10	128.40	121.40	124.00	124.00	17,115,956
2026-10-15	131.00	132.00	120.20	122.60	122.60	32,389,238
2026-10-14	152.10	154.20	139.00	141.20	141.20	18,895,236
2026-10-13	148.00	154.40	145.80	150.60	150.60	18,714,730
2026-10-12	167.00	167.00	154.60	156.10	156.10	13,821,801
2026-10-09	161.80	171.30	158.40	168.30	168.30	18,771,365
2026-10-08	175.40	181.40	164.50	167.60	167.60	19,295,539
2026-10-07	183.00	188.00	178.60	179.70	179.70	3,416,792
2026-10-06	182.70	184.90	178.00	180.00	180.00	3,785,951
2026-10-05	175.30	181.00	175.10	179.10	179.10	3,149,991
2026-10-02	173.00	176.00	170.70	175.30	175.30	3,938,615
2026-09-30	172.00	174.00	166.60	168.10	168.10	11,895,855
2026-09-29	154.50	170.20	153.70	167.00	167.00	22,158,072
2026-09-28	187.00	187.00	154.00	155.50	155.50	35,651,840
2026-09-25	185.00	187.00	181.00	186.50	186.50	2,586,541
2026-09-24	198.00	198.00	184.50	187.20	187.20	14,804,023
2026-09-23	193.50	200.60	189.50	195.70	195.70	18,942,973
2026-09-22	192.10	202.60	186.70	190.50	190.50	27,003,057
2026-09-21	188.00	194.00	183.00	185.50	185.50	18,542,754
2026-09-18	187.70	192.80	179.80	183.10	183.10	17,651,902
2026-09-17	179.00	189.50	177.10	184.40	184.40	19,609,643
2026-09-16	174.60	185.60	173.60	177.00	177.00	18,750,523
2026-09-15	172.00	177.50	167.30	173.20	173.20	16,939,873
2026-09-14	177.70	188.70	170.60	176.00	174.77	17,208,928
2026-09-11	172.40	186.80	170.30	183.50	182.22	30,206,936
2026-09-10	180.00	183.50	176.10	177.40	176.16	12,290,578
2026-09-09	180.50	196.30	180.00	183.60	182.32	35,514,449
2026-09-08	172.00	184.80	169.10	171.20	170.01	24,029,684
2026-09-07	162.50	176.70	162.50	175.20	173.98	23,639,357
2026-09-04	166.80	170.20	156.30	159.40	158.29	17,159,549
2026-09-03	174.30	174.30	158.90	164.00	162.86	21,783,084
2026-09-02	160.20	176.50	158.50	169.40	168.22	24,699,096
2026-09-01	168.20	168.20	158.50	164.10	162.96	13,558,357
2026-08-31	165.00	173.40	162.60	166.70	165.54	17,711,771
2026-08-28	179.00	181.00	169.40	170.30	169.11	19,089,172
2026-08-27	168.90	182.20	168.20	179.80	178.55	33,946,270
2026-08-26	164.60	174.50	162.30	163.00	161.86	35,002,336
2026-08-25	137.70	166.00	136.50	162.50	161.37	49,850,984
2026-08-24	141.60	144.60	133.90	140.80	139.82	27,777,275
2026-08-21	134.90	141.00	133.60	140.00	139.02	19,973,377
2026-08-20	132.40	138.80	128.60	132.70	131.78	18,879,936
2026-08-19	136.00	139.50	127.70	131.30	130.39	31,849,732
2026-08-18	149.90	156.40	144.00	146.20	145.18	30,267,174
2026-08-17	133.80	150.50	133.30	148.20	147.17	33,072,578
2026-08-14	131.00	135.50	128.30	132.20	131.28	24,600,182
2026-08-13	136.10	137.40	128.20	129.60	128.70	24,191,824
2026-08-12	124.00	132.70	122.80	131.40	130.48	21,455,809
2026-08-11	122.00	125.30	118.00	122.20	121.35	14,837,813
2026-08-10	128.80	132.70	119.60	124.60	123.73	28,445,826
2026-08-07	118.20	125.90	116.80	124.10	123.24	35,291,031
2026-08-06	118.00	124.00	114.50	117.30	116.48	37,495,051
2026-08-05	100.20	126.70	99.100	121.00	120.16	64,441,246
2026-08-04	98.500	107.00	98.500	105.60	104.86	33,415,660
2026-08-03	96.000	98.250	93.050	95.700	95.033	18,295,744
2026-07-31	105.80	109.90	95.350	96.750	96.076	42,863,039
2026-07-30	100.90	103.90	91.150	92.000	91.359	38,972,785
2026-07-29	106.40	111.80	98.750	102.80	102.08	48,572,016
2026-07-28	116.80	119.00	106.40	109.30	108.54	30,341,553
2026-07-27	121.10	126.00	114.30	125.70	124.82	23,828,645
2026-07-24	122.80	130.20	119.40	121.10	120.26	21,672,275

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	1.2260 HKD
2026-07-03	0.3390 HKD
2025-07-03	0.2940 HKD
2024-06-20	0.5640 HKD
2023-07-04	0.5020 HKD
2022-07-04	0.3290 HKD
2021-06-22	0.2620 HKD
2020-06-18	0.3480 HKD
2019-06-05	0.2840 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.