Yangtze Optical Fibre & Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 7.800 | 8.240 | 7.800 | 8.190 | 7.474 | 2,856,500 |
| 2024-02-07 | 7.730 | 7.920 | 7.700 | 7.760 | 7.082 | 1,231,261 |
| 2024-02-06 | 7.420 | 7.730 | 7.380 | 7.700 | 7.027 | 1,104,083 |
| 2024-02-05 | 7.480 | 7.550 | 7.300 | 7.430 | 6.781 | 1,481,216 |
| 2024-02-02 | 7.590 | 7.760 | 7.430 | 7.510 | 6.854 | 914,000 |
| 2024-02-01 | 7.500 | 7.670 | 7.500 | 7.590 | 6.927 | 891,500 |
| 2024-01-31 | 7.720 | 7.720 | 7.510 | 7.520 | 6.863 | 396,500 |
| 2024-01-30 | 7.880 | 7.880 | 7.670 | 7.710 | 7.036 | 870,000 |
| 2024-01-29 | 7.890 | 8.010 | 7.860 | 7.890 | 7.201 | 535,000 |
| 2024-01-26 | 8.000 | 8.040 | 7.840 | 7.870 | 7.182 | 876,000 |
| 2024-01-25 | 7.660 | 7.980 | 7.660 | 7.940 | 7.246 | 1,194,500 |
| 2024-01-24 | 7.650 | 7.760 | 7.490 | 7.760 | 7.082 | 1,139,761 |
| 2024-01-23 | 7.340 | 7.600 | 7.320 | 7.510 | 6.854 | 1,294,919 |
| 2024-01-22 | 7.660 | 7.660 | 7.290 | 7.330 | 6.690 | 1,151,500 |
| 2024-01-19 | 7.480 | 7.650 | 7.480 | 7.560 | 6.899 | 732,500 |
| 2024-01-18 | 7.600 | 7.690 | 7.480 | 7.640 | 6.972 | 1,095,000 |
| 2024-01-17 | 7.840 | 7.840 | 7.490 | 7.570 | 6.909 | 2,913,000 |
| 2024-01-16 | 7.920 | 7.940 | 7.750 | 7.840 | 7.155 | 591,500 |
| 2024-01-15 | 7.830 | 7.960 | 7.780 | 7.910 | 7.219 | 745,500 |
| 2024-01-12 | 7.870 | 7.970 | 7.840 | 7.900 | 7.210 | 773,500 |
| 2024-01-11 | 7.890 | 8.000 | 7.860 | 7.910 | 7.219 | 634,500 |
| 2024-01-10 | 7.890 | 7.970 | 7.840 | 7.880 | 7.191 | 697,000 |
| 2024-01-09 | 8.020 | 8.070 | 7.890 | 7.920 | 7.228 | 628,500 |
| 2024-01-08 | 8.180 | 8.190 | 7.880 | 7.980 | 7.283 | 1,578,255 |
| 2024-01-05 | 8.290 | 8.310 | 8.150 | 8.180 | 7.465 | 626,861 |
| 2024-01-04 | 8.300 | 8.300 | 8.220 | 8.280 | 7.557 | 641,000 |
| 2024-01-03 | 8.280 | 8.330 | 8.220 | 8.270 | 7.547 | 670,000 |
| 2024-01-02 | 8.390 | 8.400 | 8.260 | 8.300 | 7.575 | 824,000 |
| 2023-12-29 | 8.350 | 8.410 | 8.280 | 8.360 | 7.630 | 618,500 |
| 2023-12-28 | 8.120 | 8.340 | 8.110 | 8.310 | 7.584 | 1,170,500 |
| 2023-12-27 | 8.020 | 8.120 | 7.980 | 8.120 | 7.410 | 585,000 |
| 2023-12-22 | 8.130 | 8.130 | 8.000 | 8.030 | 7.328 | 859,500 |
| 2023-12-21 | 8.010 | 8.160 | 7.950 | 8.130 | 7.420 | 876,500 |
| 2023-12-20 | 8.100 | 8.140 | 8.000 | 8.000 | 7.301 | 1,224,000 |
| 2023-12-19 | 8.180 | 8.210 | 8.020 | 8.090 | 7.383 | 1,765,500 |
| 2023-12-18 | 8.500 | 8.500 | 8.110 | 8.180 | 7.465 | 3,996,834 |
| 2023-12-15 | 8.560 | 8.660 | 8.370 | 8.420 | 7.684 | 4,038,400 |
| 2023-12-14 | 8.450 | 8.600 | 8.450 | 8.480 | 7.739 | 1,231,500 |
| 2023-12-13 | 8.400 | 8.420 | 8.330 | 8.370 | 7.639 | 1,551,500 |
| 2023-12-12 | 8.480 | 8.480 | 8.400 | 8.440 | 7.703 | 1,228,000 |
| 2023-12-11 | 8.600 | 8.600 | 8.380 | 8.480 | 7.739 | 1,798,500 |
| 2023-12-08 | 8.560 | 8.640 | 8.480 | 8.600 | 7.849 | 2,299,000 |
| 2023-12-07 | 8.650 | 8.650 | 8.530 | 8.600 | 7.849 | 761,393 |
| 2023-12-06 | 8.650 | 8.680 | 8.570 | 8.650 | 7.894 | 1,390,668 |
| 2023-12-05 | 8.740 | 8.740 | 8.560 | 8.590 | 7.839 | 1,612,000 |
| 2023-12-04 | 8.940 | 8.940 | 8.720 | 8.760 | 7.995 | 1,616,000 |
| 2023-12-01 | 8.890 | 8.890 | 8.780 | 8.810 | 8.040 | 1,542,000 |
| 2023-11-30 | 8.860 | 8.930 | 8.840 | 8.890 | 8.113 | 965,934 |
| 2023-11-29 | 9.120 | 9.140 | 8.850 | 8.890 | 8.113 | 2,298,000 |
| 2023-11-28 | 9.190 | 9.190 | 9.050 | 9.090 | 8.296 | 583,033 |
| 2023-11-27 | 9.130 | 9.210 | 9.040 | 9.110 | 8.314 | 915,000 |
| 2023-11-24 | 9.240 | 9.240 | 9.110 | 9.120 | 8.323 | 934,500 |
| 2023-11-23 | 9.130 | 9.260 | 9.090 | 9.250 | 8.442 | 905,000 |
| 2023-11-22 | 9.300 | 9.360 | 9.100 | 9.100 | 8.305 | 1,890,000 |
| 2023-11-21 | 9.350 | 9.400 | 9.290 | 9.300 | 8.487 | 1,117,500 |
| 2023-11-20 | 9.420 | 9.430 | 9.280 | 9.340 | 8.524 | 2,216,500 |
| 2023-11-17 | 9.230 | 9.460 | 9.180 | 9.400 | 8.579 | 4,445,500 |
| 2023-11-16 | 9.320 | 9.380 | 9.180 | 9.200 | 8.396 | 1,256,500 |
| 2023-11-15 | 9.210 | 9.310 | 9.160 | 9.220 | 8.414 | 2,866,000 |
| 2023-11-14 | 9.190 | 9.270 | 9.120 | 9.160 | 8.360 | 818,500 |
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.