Yangtze Optical Fibre & Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 8.470 | 8.690 | 8.470 | 8.650 | 7.894 | 2,102,201 |
| 2024-05-09 | 8.320 | 8.510 | 8.320 | 8.470 | 7.730 | 1,426,000 |
| 2024-05-08 | 8.520 | 8.550 | 8.290 | 8.320 | 7.593 | 1,605,204 |
| 2024-05-07 | 8.600 | 8.680 | 8.510 | 8.540 | 7.794 | 1,361,500 |
| 2024-05-06 | 8.730 | 8.770 | 8.450 | 8.580 | 7.830 | 4,497,500 |
| 2024-05-03 | 8.950 | 9.260 | 8.810 | 9.100 | 8.305 | 1,237,000 |
| 2024-05-02 | 8.300 | 8.990 | 8.210 | 8.950 | 8.168 | 1,933,276 |
| 2024-04-30 | 8.720 | 8.800 | 8.110 | 8.260 | 7.538 | 7,544,500 |
| 2024-04-29 | 9.260 | 9.470 | 9.260 | 9.410 | 8.588 | 2,805,000 |
| 2024-04-26 | 9.010 | 9.280 | 8.960 | 9.270 | 8.460 | 2,131,000 |
| 2024-04-25 | 9.000 | 9.060 | 8.910 | 8.960 | 8.177 | 1,405,000 |
| 2024-04-24 | 8.830 | 8.970 | 8.690 | 8.930 | 8.150 | 1,698,000 |
| 2024-04-23 | 8.760 | 8.770 | 8.650 | 8.690 | 7.931 | 974,000 |
| 2024-04-22 | 8.800 | 8.910 | 8.760 | 8.770 | 8.004 | 970,000 |
| 2024-04-19 | 8.960 | 8.960 | 8.720 | 8.850 | 8.077 | 1,825,000 |
| 2024-04-18 | 8.700 | 8.960 | 8.700 | 8.950 | 8.168 | 789,500 |
| 2024-04-17 | 8.680 | 8.870 | 8.680 | 8.850 | 8.077 | 1,386,999 |
| 2024-04-16 | 8.800 | 8.800 | 8.560 | 8.620 | 7.867 | 1,426,000 |
| 2024-04-15 | 8.660 | 8.850 | 8.660 | 8.810 | 8.040 | 946,000 |
| 2024-04-12 | 8.850 | 8.970 | 8.740 | 8.800 | 8.031 | 1,328,000 |
| 2024-04-11 | 8.770 | 8.860 | 8.730 | 8.800 | 8.031 | 1,013,500 |
| 2024-04-10 | 8.780 | 8.920 | 8.720 | 8.830 | 8.058 | 1,370,500 |
| 2024-04-09 | 8.640 | 8.800 | 8.640 | 8.760 | 7.995 | 1,044,185 |
| 2024-04-08 | 8.590 | 8.760 | 8.520 | 8.600 | 7.849 | 1,169,500 |
| 2024-04-05 | 8.630 | 8.640 | 8.400 | 8.500 | 7.757 | 519,000 |
| 2024-04-03 | 8.880 | 8.940 | 8.660 | 8.700 | 7.940 | 2,248,000 |
| 2024-04-02 | 9.030 | 9.280 | 8.760 | 8.870 | 8.095 | 2,639,250 |
| 2024-03-28 | 8.600 | 8.980 | 8.540 | 8.890 | 8.113 | 2,331,000 |
| 2024-03-27 | 8.980 | 8.980 | 8.470 | 8.600 | 7.849 | 2,373,500 |
| 2024-03-26 | 9.260 | 9.260 | 8.850 | 8.910 | 8.131 | 2,706,000 |
| 2024-03-25 | 9.730 | 9.730 | 9.240 | 9.270 | 8.460 | 3,140,000 |
| 2024-03-22 | 9.860 | 9.880 | 9.610 | 9.700 | 8.852 | 2,741,000 |
| 2024-03-21 | 9.280 | 9.890 | 9.240 | 9.860 | 8.998 | 5,232,000 |
| 2024-03-20 | 9.310 | 9.570 | 9.210 | 9.280 | 8.469 | 2,285,500 |
| 2024-03-19 | 9.130 | 9.550 | 9.110 | 9.310 | 8.497 | 2,102,000 |
| 2024-03-18 | 9.160 | 9.300 | 9.080 | 9.240 | 8.433 | 907,000 |
| 2024-03-15 | 9.140 | 9.180 | 8.970 | 9.150 | 8.350 | 1,496,013 |
| 2024-03-14 | 9.280 | 9.280 | 9.110 | 9.140 | 8.341 | 1,292,039 |
| 2024-03-13 | 9.280 | 9.390 | 9.200 | 9.280 | 8.469 | 1,758,000 |
| 2024-03-12 | 9.350 | 9.350 | 9.090 | 9.180 | 8.378 | 2,619,500 |
| 2024-03-11 | 8.880 | 9.320 | 8.870 | 9.290 | 8.478 | 4,003,500 |
| 2024-03-08 | 8.680 | 8.920 | 8.630 | 8.880 | 8.104 | 1,604,500 |
| 2024-03-07 | 8.810 | 8.840 | 8.600 | 8.640 | 7.885 | 883,182 |
| 2024-03-06 | 8.800 | 8.900 | 8.650 | 8.800 | 8.031 | 1,299,000 |
| 2024-03-05 | 8.860 | 8.860 | 8.720 | 8.790 | 8.022 | 833,000 |
| 2024-03-04 | 8.820 | 8.970 | 8.700 | 8.880 | 8.104 | 1,429,500 |
| 2024-03-01 | 8.810 | 8.860 | 8.750 | 8.820 | 8.049 | 1,015,000 |
| 2024-02-29 | 8.780 | 8.890 | 8.630 | 8.810 | 8.040 | 3,123,500 |
| 2024-02-28 | 8.980 | 9.070 | 8.600 | 8.650 | 7.894 | 2,143,000 |
| 2024-02-27 | 8.650 | 8.970 | 8.600 | 8.960 | 8.177 | 3,616,500 |
| 2024-02-26 | 8.800 | 8.870 | 8.720 | 8.730 | 7.967 | 1,134,500 |
| 2024-02-23 | 8.830 | 8.900 | 8.770 | 8.810 | 8.040 | 1,321,500 |
| 2024-02-22 | 8.690 | 8.840 | 8.600 | 8.810 | 8.040 | 1,941,500 |
| 2024-02-21 | 8.390 | 8.750 | 8.180 | 8.650 | 7.894 | 2,379,202 |
| 2024-02-20 | 8.300 | 8.440 | 8.240 | 8.400 | 7.666 | 1,574,500 |
| 2024-02-19 | 8.160 | 8.330 | 8.140 | 8.270 | 7.547 | 1,079,156 |
| 2024-02-16 | 7.900 | 8.250 | 7.900 | 8.230 | 7.511 | 388,500 |
| 2024-02-15 | 8.190 | 8.190 | 7.890 | 8.010 | 7.310 | 266,500 |
| 2024-02-14 | 8.260 | 8.260 | 8.000 | 8.150 | 7.438 | 558,000 |
| 2024-02-09 | 8.220 | 8.220 | 8.010 | 8.110 | 7.401 | 355,000 |
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.