Yangtze Optical Fibre & Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	126.50	135.00	125.00	125.80	124.92	25,830,660
2026-07-22	145.00	145.00	126.20	127.40	126.51	35,687,328
2026-07-21	144.80	148.20	125.30	142.00	141.01	61,279,031
2026-07-20	138.30	145.40	134.00	141.00	140.02	37,391,551
2026-07-17	139.00	142.70	129.50	130.40	129.49	29,742,994
2026-07-16	145.00	152.20	138.20	146.80	145.78	27,706,307
2026-07-15	176.90	188.00	153.00	156.40	155.31	65,793,969
2026-07-14	142.00	154.10	134.60	153.90	152.83	36,305,168
2026-07-13	152.00	155.50	133.70	139.70	138.73	43,147,168
2026-07-10	165.00	184.10	156.90	159.80	158.69	47,201,512
2026-07-09	158.00	163.50	146.00	160.20	159.08	45,112,430
2026-07-08	162.30	162.40	148.60	151.90	150.84	37,471,633
2026-07-07	168.90	170.20	151.90	158.20	157.10	38,592,945
2026-07-06	209.00	210.40	162.00	171.50	170.31	47,975,203
2026-07-03	191.20	210.60	190.00	201.20	199.80	19,806,332
2026-07-02	228.40	229.20	198.00	198.30	196.58	40,078,359
2026-06-30	253.00	260.00	245.60	255.40	253.19	19,662,799
2026-06-29	255.00	256.60	227.20	239.40	237.33	21,884,160
2026-06-26	286.80	286.80	242.00	250.60	248.43	28,472,896
2026-06-25	275.00	288.00	270.80	287.60	285.11	20,089,057
2026-06-24	264.60	273.20	251.20	261.20	258.94	22,363,188
2026-06-23	290.20	305.00	260.20	264.60	262.31	32,256,539
2026-06-22	235.60	290.60	235.00	286.00	283.52	48,305,855
2026-06-18	227.20	232.20	216.20	217.80	215.91	26,282,381
2026-06-17	234.60	234.60	221.00	227.20	225.23	20,405,250
2026-06-16	242.20	249.80	232.60	238.00	235.94	14,718,300
2026-06-15	230.00	242.40	222.00	239.20	237.13	19,759,289
2026-06-12	243.00	244.20	221.60	226.60	224.64	20,745,811
2026-06-11	232.20	236.80	221.00	230.60	228.60	13,010,970
2026-06-10	250.00	253.20	223.20	231.40	229.40	20,651,279
2026-06-09	248.00	258.00	237.80	255.40	253.19	23,717,729
2026-06-08	222.00	254.00	220.20	234.20	232.17	23,472,637
2026-06-05	252.00	272.80	238.00	239.20	237.13	25,765,500
2026-06-04	253.00	267.00	246.40	250.80	248.63	19,730,811
2026-06-03	242.00	273.00	241.20	257.60	255.37	29,714,520
2026-06-02	210.20	234.80	209.20	232.80	230.78	21,186,859
2026-06-01	227.20	228.60	203.00	210.20	208.38	16,482,480
2026-05-29	209.00	239.00	202.00	227.20	225.23	33,645,871
2026-05-28	206.20	211.00	200.20	209.80	207.98	16,593,971
2026-05-27	216.00	218.80	204.80	206.20	204.41	16,121,810
2026-05-26	224.00	225.00	207.20	213.60	211.75	17,113,850
2026-05-22	221.40	230.80	220.40	227.60	225.63	15,319,260
2026-05-21	235.00	237.00	213.40	215.20	213.34	15,436,180
2026-05-20	235.00	237.00	225.40	231.00	229.00	11,979,640
2026-05-19	234.00	239.00	225.00	234.80	232.77	15,359,380
2026-05-18	224.00	240.80	222.00	240.60	238.52	15,174,090
2026-05-15	255.00	255.60	220.00	223.00	221.07	21,912,939
2026-05-14	268.60	269.80	251.00	253.80	251.60	12,676,370
2026-05-13	265.00	275.00	257.00	264.00	261.71	13,944,670
2026-05-12	274.00	283.00	265.40	271.20	268.85	15,847,460
2026-05-11	256.00	268.00	248.60	259.40	257.15	15,640,130
2026-05-08	223.20	249.60	221.60	246.00	243.87	20,903,680
2026-05-07	229.00	236.00	223.80	232.80	230.78	20,662,320
2026-05-06	218.60	227.00	207.20	216.60	214.72	25,119,170
2026-05-05	225.00	234.60	216.20	225.80	223.84	4,595,564
2026-05-04	212.00	226.00	207.40	223.80	221.86	10,246,640
2026-04-30	219.00	219.80	196.10	199.00	197.28	36,217,367
2026-04-29	221.80	241.60	211.40	230.80	228.80	17,846,740
2026-04-28	234.20	236.80	223.00	226.60	224.64	9,458,766
2026-04-27	230.00	244.20	229.20	236.20	234.15	16,944,971

← NewerPage 2 of 21 · 1,229 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.