Yangtze Optical Fibre & Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	38.460	41.300	37.820	41.140	40.784	30,493,939
2025-10-23	39.080	39.580	36.600	37.660	37.334	15,198,980
2025-10-22	39.200	40.280	37.760	39.700	39.356	25,146,561
2025-10-21	37.100	40.500	36.620	39.400	39.059	35,889,199
2025-10-20	37.780	38.500	35.460	36.720	36.402	33,159,172
2025-10-17	42.500	42.500	36.300	36.680	36.362	36,917,473
2025-10-16	41.300	41.900	39.800	40.640	40.288	15,597,780
2025-10-15	42.020	43.200	39.620	41.020	40.665	26,128,119
2025-10-14	44.880	47.000	41.660	42.020	41.656	24,020,500
2025-10-13	42.000	44.340	41.820	43.700	43.321	19,079,859
2025-10-10	46.700	46.960	44.740	45.120	44.729	17,683,131
2025-10-09	50.100	50.200	46.300	46.900	46.494	25,633,221
2025-10-08	49.880	50.950	48.140	50.650	50.211	3,164,513
2025-10-06	50.000	50.200	48.300	49.840	49.408	2,073,690
2025-10-03	52.000	52.000	49.460	49.960	49.527	4,490,900
2025-10-02	47.920	52.450	47.920	52.300	51.847	9,997,100
2025-09-30	50.800	50.850	46.140	47.320	46.910	33,285,789
2025-09-29	50.450	52.350	49.100	50.250	49.815	28,006,500
2025-09-26	54.000	57.200	50.300	50.350	49.914	31,597,840
2025-09-25	57.400	57.600	53.700	55.100	54.623	28,278,779
2025-09-24	60.000	60.300	57.000	57.400	56.903	25,226,500
2025-09-23	62.000	63.950	58.600	61.000	60.472	25,046,920
2025-09-22	62.200	62.850	54.350	60.100	59.579	36,120,246
2025-09-19	58.100	65.000	57.500	61.600	61.066	59,570,840
2025-09-18	54.150	57.900	52.250	56.750	56.258	47,756,078
2025-09-17	52.000	57.800	50.150	54.150	53.681	104,466,898
2025-09-16	49.500	54.700	48.400	54.200	53.730	39,368,578
2025-09-15	51.900	53.100	48.240	49.300	48.873	23,252,500
2025-09-12	53.350	54.100	49.300	50.750	50.310	28,684,109
2025-09-11	48.880	57.200	47.820	53.600	53.136	51,206,398
2025-09-10	47.800	49.740	45.800	47.940	47.525	29,381,539
2025-09-09	45.800	48.380	43.800	45.880	45.483	28,320,199
2025-09-08	45.200	47.360	44.000	44.980	44.590	24,581,551
2025-09-05	45.400	48.800	44.560	48.000	47.584	38,952,594
2025-09-04	51.600	53.850	42.680	45.080	44.689	53,925,199
2025-09-03	45.500	50.900	45.100	50.650	50.211	58,191,527
2025-09-02	53.100	54.400	44.000	44.980	44.590	98,497,203
2025-09-01	52.850	53.300	47.540	51.200	50.756	43,692,633
2025-08-29	57.100	60.550	50.050	53.000	52.541	70,871,875
2025-08-28	45.800	56.500	45.300	55.950	55.465	68,387,742
2025-08-27	46.320	49.400	43.560	44.640	44.253	51,835,000
2025-08-26	46.300	48.600	43.880	45.380	44.987	40,226,113
2025-08-25	42.000	47.880	42.000	46.800	46.395	58,586,578
2025-08-22	35.020	38.700	35.020	36.920	36.600	31,964,881
2025-08-21	42.940	42.940	36.000	36.240	35.926	45,630,090
2025-08-20	39.300	42.840	39.000	42.780	42.409	26,198,529
2025-08-19	37.920	44.420	37.920	40.960	40.605	36,908,168
2025-08-18	33.600	38.600	33.500	37.840	37.512	27,887,020
2025-08-15	34.500	35.040	33.200	34.380	34.082	24,003,600
2025-08-14	36.600	37.200	34.060	34.240	33.943	21,344,141
2025-08-13	35.000	37.200	34.240	36.360	36.045	30,884,500
2025-08-12	33.840	36.320	33.560	34.800	34.499	24,837,141
2025-08-11	34.080	35.760	33.560	34.100	33.805	22,219,150
2025-08-08	31.300	35.500	31.200	34.380	34.082	32,590,721
2025-08-07	29.200	31.340	27.540	31.200	30.930	39,681,020
2025-08-06	30.220	30.220	28.200	28.680	28.432	29,757,301
2025-08-05	30.200	30.800	28.240	30.320	30.057	43,157,680
2025-08-04	26.860	29.380	26.240	28.680	28.432	22,365,510
2025-08-01	27.500	27.950	25.850	26.850	26.617	22,721,500
2025-07-31	26.000	30.250	25.500	27.050	26.816	70,619,539

← NewerPage 5 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.