Yangtze Optical Fibre & Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	9.210	9.220	9.100	9.160	8.360	1,208,000
2023-11-10	9.200	9.230	9.080	9.100	8.305	1,318,500
2023-11-09	9.320	9.380	9.230	9.250	8.442	660,500
2023-11-08	9.320	9.430	9.240	9.370	8.551	900,500
2023-11-07	9.480	9.480	9.330	9.340	8.524	976,134
2023-11-06	9.370	9.490	9.310	9.420	8.597	3,080,500
2023-11-03	9.130	9.310	9.010	9.220	8.414	2,802,000
2023-11-02	9.220	9.350	8.980	9.030	8.241	4,635,500
2023-11-01	9.530	9.530	9.140	9.190	8.387	4,724,500
2023-10-31	10.080	10.080	9.410	9.430	8.606	7,930,500
2023-10-30	10.220	10.480	10.180	10.360	9.455	1,495,500
2023-10-27	10.120	10.280	10.060	10.200	9.309	576,000
2023-10-26	10.000	10.180	9.910	10.120	9.236	728,500
2023-10-25	10.160	10.300	10.020	10.140	9.254	763,500
2023-10-24	10.060	10.100	9.800	10.100	9.217	1,507,000
2023-10-20	10.240	10.240	10.080	10.140	9.254	694,500
2023-10-19	10.380	10.380	10.200	10.240	9.345	683,000
2023-10-18	10.640	10.640	10.280	10.420	9.510	1,992,315
2023-10-17	10.700	10.700	10.420	10.580	9.656	576,500
2023-10-16	10.740	10.740	10.460	10.500	9.583	618,500
2023-10-13	10.800	10.900	10.700	10.820	9.875	443,500
2023-10-12	10.880	10.980	10.780	10.940	9.984	1,540,000
2023-10-11	10.760	10.860	10.720	10.780	9.838	590,000
2023-10-10	10.680	10.840	10.560	10.760	9.820	1,225,500
2023-10-09	10.500	10.720	10.440	10.560	9.637	754,562
2023-10-06	10.220	10.540	10.220	10.460	9.546	267,000
2023-10-05	10.380	10.380	10.100	10.220	9.327	478,000
2023-10-04	10.400	10.460	10.120	10.380	9.473	339,000
2023-10-03	10.700	10.700	10.260	10.420	9.510	399,500
2023-09-29	10.640	10.880	10.640	10.760	9.820	433,000
2023-09-28	10.660	10.680	10.520	10.560	9.637	296,000
2023-09-27	10.660	10.660	10.540	10.620	9.692	542,500
2023-09-26	10.840	10.840	10.580	10.580	9.656	780,500
2023-09-25	10.980	11.100	10.800	10.820	9.875	1,874,500
2023-09-22	10.620	10.860	10.600	10.800	9.856	481,000
2023-09-21	10.660	10.780	10.620	10.620	9.692	408,500
2023-09-20	10.840	10.840	10.660	10.680	9.747	562,500
2023-09-19	10.780	10.860	10.640	10.720	9.783	870,000
2023-09-18	10.940	11.020	10.680	10.920	9.966	447,500
2023-09-15	10.800	10.960	10.740	10.840	9.893	466,000
2023-09-14	10.780	10.960	10.760	10.820	9.875	496,500
2023-09-13	10.900	10.900	10.640	10.800	9.856	712,500
2023-09-12	10.820	10.940	10.760	10.900	9.948	330,500
2023-09-11	10.780	10.940	10.660	10.800	9.856	633,000
2023-09-07	11.120	11.120	10.700	10.760	9.820	1,112,933
2023-09-06	11.000	11.180	10.900	11.120	10.148	1,661,000
2023-09-05	11.200	11.200	11.020	11.020	10.057	979,000
2023-09-04	10.960	11.260	10.960	11.220	10.240	1,003,701
2023-08-31	11.120	11.200	10.960	10.960	10.002	703,500
2023-08-30	11.140	11.380	11.080	11.120	10.148	1,191,000
2023-08-29	10.980	11.160	10.800	11.100	10.130	1,332,000
2023-08-28	10.740	11.060	10.740	10.920	9.966	1,852,500
2023-08-25	10.680	10.680	10.400	10.520	9.601	1,790,500
2023-08-24	10.700	10.820	10.580	10.680	9.747	664,669
2023-08-23	10.760	10.800	10.580	10.640	9.710	362,500
2023-08-22	10.760	10.820	10.500	10.760	9.820	614,000
2023-08-21	10.660	10.700	10.460	10.580	9.656	961,702
2023-08-18	11.000	11.000	10.620	10.700	9.765	1,654,500
2023-08-17	10.680	11.060	10.660	11.000	10.039	912,077
2023-08-16	10.920	10.920	10.740	10.780	9.838	994,500

← NewerPage 13 of 21 · 1,231 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.