Yangtze Optical Fibre & Cable historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-29	12.960	13.520	12.800	12.960	11.043	827,000
2021-11-26	13.460	13.620	13.040	13.100	11.162	1,200,000
2021-11-25	13.760	13.900	13.400	13.460	11.469	859,000
2021-11-24	13.040	14.140	13.040	13.720	11.690	3,905,500
2021-11-23	12.660	13.340	12.660	13.120	11.179	1,839,500
2021-11-22	12.360	12.960	12.360	12.680	10.804	927,000
2021-11-19	12.500	12.660	12.260	12.600	10.736	1,042,000
2021-11-18	12.960	12.960	12.500	12.700	10.821	936,500
2021-11-17	13.220	13.460	12.760	12.960	11.043	1,303,000
2021-11-16	12.600	13.660	12.600	13.220	11.264	1,686,000
2021-11-15	12.720	13.020	12.620	12.660	10.787	380,500
2021-11-12	12.920	13.200	12.700	12.780	10.889	547,000
2021-11-11	12.420	13.100	12.420	12.920	11.008	1,061,500
2021-11-10	12.320	12.600	12.320	12.520	10.668	760,000
2021-11-09	12.000	12.640	12.000	12.400	10.565	1,272,000
2021-11-08	12.680	12.680	12.020	12.180	10.378	1,713,500
2021-11-05	13.100	13.180	12.700	12.740	10.855	1,004,459
2021-11-04	12.460	13.400	12.260	13.320	11.349	3,063,500
2021-11-03	12.300	12.780	12.280	12.340	10.514	2,043,500
2021-11-02	12.220	13.000	12.180	12.300	10.480	2,023,100
2021-11-01	12.500	12.900	11.880	12.260	10.446	3,372,000
2021-10-29	13.900	13.900	12.660	13.120	11.179	3,491,500
2021-10-28	13.060	14.020	12.720	13.780	11.741	4,257,000
2021-10-27	13.180	13.180	12.800	13.000	11.077	1,445,500
2021-10-26	13.500	13.800	13.120	13.200	11.247	955,000
2021-10-25	13.460	13.960	13.400	13.580	11.571	1,157,500
2021-10-22	13.400	13.760	13.300	13.460	11.469	1,069,500
2021-10-21	13.460	13.700	12.820	13.340	11.366	2,977,500
2021-10-20	13.900	14.080	13.300	13.400	11.417	1,666,500

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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