Yangtze Optical Fibre & Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	231.00	232.80	212.80	220.40	218.49	15,498,520
2026-04-23	253.00	259.40	229.20	233.00	230.98	20,304,100
2026-04-22	212.20	248.20	211.00	247.20	245.06	28,580,340
2026-04-21	212.00	216.40	203.00	211.00	209.17	15,031,070
2026-04-20	212.20	226.60	207.80	211.00	209.17	22,867,221
2026-04-17	220.00	225.00	205.00	206.00	204.22	18,645,010
2026-04-16	203.00	221.20	199.00	218.00	216.11	18,104,359
2026-04-15	217.00	218.20	200.40	205.60	203.82	19,999,801
2026-04-14	221.00	228.40	213.20	216.40	214.53	18,553,311
2026-04-13	221.40	223.60	203.60	214.80	212.94	27,533,100
2026-04-10	243.00	245.80	211.40	222.40	220.47	40,152,281
2026-04-09	222.00	243.20	218.80	240.40	238.32	22,784,480
2026-04-08	209.80	226.60	206.40	224.80	222.85	31,364,020
2026-04-02	187.00	200.60	184.80	189.00	187.36	24,763,881
2026-04-01	196.00	196.80	180.00	185.90	184.29	22,568,100
2026-03-31	188.20	196.50	178.00	183.00	181.41	32,366,180
2026-03-30	169.20	201.40	168.00	197.00	195.29	35,856,539
2026-03-27	168.50	185.50	165.40	172.30	170.81	31,461,119
2026-03-26	183.90	194.80	178.00	180.60	179.04	27,003,750
2026-03-25	178.00	194.00	175.10	185.00	183.40	38,483,391
2026-03-24	152.00	166.20	149.40	165.00	163.57	34,551,480
2026-03-23	145.70	154.20	143.00	145.90	144.64	20,556,100
2026-03-20	156.90	166.40	149.00	153.80	152.47	30,418,980
2026-03-19	147.00	154.80	145.00	145.80	144.54	17,347,289
2026-03-18	143.00	156.30	142.50	156.30	154.95	25,722,301
2026-03-17	159.50	159.50	138.30	140.00	138.79	29,073,270
2026-03-16	162.60	166.80	154.40	159.80	158.42	16,521,631
2026-03-13	155.50	167.80	155.50	159.00	157.62	18,635,061
2026-03-12	165.60	179.00	154.60	158.20	156.83	25,635,561
2026-03-11	181.00	206.80	161.60	164.00	162.58	51,959,488
2026-03-10	152.00	178.80	146.60	176.80	175.27	42,206,102
2026-03-09	126.10	143.00	116.00	142.20	140.97	35,964,441
2026-03-06	145.50	145.90	134.00	138.50	137.30	27,835,080
2026-03-05	160.00	160.00	143.00	150.20	148.90	20,924,391
2026-03-04	148.20	163.00	141.20	149.00	147.71	27,468,010
2026-03-03	175.00	176.90	151.00	155.00	153.66	26,695,939
2026-03-02	148.00	176.80	145.60	166.00	164.56	42,415,688
2026-02-27	129.00	149.70	123.40	148.80	147.51	63,201,719
2026-02-26	140.00	145.00	132.90	135.20	134.03	28,900,051
2026-02-25	134.00	135.00	121.10	131.30	130.16	23,008,750
2026-02-24	129.00	136.00	122.00	129.20	128.08	28,704,990
2026-02-23	116.20	133.00	115.50	127.70	126.59	10,126,400
2026-02-20	117.00	118.50	110.20	111.60	110.63	4,163,363
2026-02-16	111.50	115.20	109.10	115.00	114.00	2,784,414
2026-02-13	122.00	122.00	108.00	110.30	109.34	25,258,750
2026-02-12	112.00	122.20	110.40	120.50	119.46	23,255,699
2026-02-11	109.90	117.50	105.60	107.50	106.57	29,216,920
2026-02-10	107.00	115.50	107.00	114.00	113.01	34,349,008
2026-02-09	98.000	106.80	93.200	104.70	103.79	31,290,260
2026-02-06	84.500	95.500	84.500	90.800	90.013	34,729,559
2026-02-05	89.000	91.000	83.500	86.500	85.751	24,060,971
2026-02-04	96.000	99.550	89.100	92.600	91.798	26,677,561
2026-02-03	88.800	95.000	80.350	94.950	94.127	38,755,539
2026-02-02	83.000	92.100	83.000	84.600	83.867	40,258,641
2026-01-30	78.800	87.000	78.700	83.700	82.975	34,672,480
2026-01-29	72.500	78.450	72.200	78.400	77.721	23,143,430
2026-01-28	74.900	79.950	68.650	75.200	74.549	46,832,887
2026-01-27	61.500	65.800	58.200	65.150	64.586	35,273,367
2026-01-26	55.000	63.200	54.200	62.800	62.256	40,827,793
2026-01-23	55.000	57.300	53.100	53.300	52.838	29,525,750

← NewerPage 3 of 21 · 1,230 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.