Yangtze Optical Fibre & Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	22.650	25.850	21.600	25.200	24.982	67,122,719
2025-07-29	19.820	22.700	19.580	22.150	21.958	65,324,000
2025-07-28	20.050	20.350	19.420	19.680	19.510	26,334,750
2025-07-25	20.000	20.750	19.540	20.050	19.876	73,066,250
2025-07-24	21.800	22.500	21.150	21.200	21.016	17,381,500
2025-07-23	21.000	21.950	20.800	21.250	21.066	14,051,500
2025-07-22	21.950	22.650	20.900	21.050	20.868	14,063,450
2025-07-21	22.500	23.500	21.950	22.050	21.859	13,284,670
2025-07-18	24.450	24.450	22.550	22.750	22.553	19,853,100
2025-07-17	20.550	24.500	19.940	24.400	24.189	47,862,719
2025-07-16	20.550	21.250	20.150	20.400	20.223	17,472,000
2025-07-15	19.400	20.600	19.000	20.200	20.025	18,312,199
2025-07-14	19.000	19.520	18.940	19.320	19.153	3,600,700
2025-07-11	19.440	19.460	18.960	18.980	18.816	5,289,500
2025-07-10	19.240	19.980	19.020	19.140	18.974	9,940,540
2025-07-09	20.300	20.300	19.100	19.200	19.034	8,061,540
2025-07-08	19.220	20.500	18.900	20.100	19.926	13,550,000
2025-07-07	19.980	19.980	18.760	19.220	19.054	9,695,586
2025-07-04	20.050	20.500	19.020	19.980	19.807	13,499,000
2025-07-03	20.200	20.350	19.620	19.900	19.728	5,831,058
2025-07-02	20.950	21.000	19.960	20.200	19.734	12,550,500
2025-06-30	21.700	22.250	21.000	21.300	20.808	13,708,500
2025-06-27	20.300	21.600	19.520	21.000	20.515	21,216,000
2025-06-26	19.020	20.900	19.020	19.900	19.441	23,165,689
2025-06-25	17.600	19.380	17.600	18.980	18.542	21,662,381
2025-06-24	17.020	17.680	17.020	17.520	17.115	7,903,619
2025-06-23	17.700	17.760	16.700	17.000	16.607	9,945,500
2025-06-20	17.800	18.400	17.460	17.860	17.448	22,140,080
2025-06-19	17.080	18.760	17.080	17.560	17.155	26,058,100
2025-06-18	16.800	17.300	16.440	17.000	16.607	6,897,580
2025-06-17	16.880	17.280	16.580	16.780	16.393	4,901,520
2025-06-16	15.340	17.160	15.300	16.880	16.490	16,746,020
2025-06-13	15.840	15.880	15.220	15.340	14.986	7,172,500
2025-06-12	16.320	16.780	15.860	15.880	15.513	9,782,500
2025-06-11	16.600	16.700	16.260	16.320	15.943	6,901,000
2025-06-10	17.120	17.240	16.200	16.520	16.139	10,109,000
2025-06-09	17.500	17.580	16.920	17.240	16.842	6,023,000
2025-06-06	17.540	18.240	17.200	17.300	16.901	10,293,660
2025-06-05	16.560	17.920	16.100	17.720	17.311	21,163,000
2025-06-04	16.100	16.800	16.000	16.460	16.080	11,080,270
2025-06-03	15.100	16.700	15.100	16.120	15.748	53,843,000
2025-06-02	15.160	15.160	14.580	15.100	14.751	841,500
2025-05-30	15.860	15.860	14.820	15.180	14.830	7,672,500
2025-05-29	15.660	16.040	15.560	15.860	15.494	4,435,500
2025-05-28	15.780	15.780	15.240	15.480	15.123	3,657,500
2025-05-27	15.240	15.720	15.160	15.620	15.259	5,258,500
2025-05-26	15.100	15.340	15.000	15.260	14.908	2,338,500
2025-05-23	15.380	15.380	14.940	15.000	14.654	4,766,527
2025-05-22	15.580	15.780	15.120	15.200	14.849	3,107,000
2025-05-21	15.480	15.880	15.240	15.620	15.259	5,935,000
2025-05-20	15.400	15.540	15.200	15.320	14.966	4,081,000
2025-05-19	16.180	16.180	15.340	15.520	15.162	4,550,000
2025-05-16	15.780	16.280	15.600	16.180	15.806	5,679,500
2025-05-15	16.320	16.380	15.600	15.780	15.416	4,886,470
2025-05-14	16.240	17.320	15.900	16.140	15.767	16,665,359
2025-05-13	16.640	16.760	16.020	16.140	15.767	9,614,250
2025-05-12	15.740	16.480	15.440	16.200	15.826	10,234,600
2025-05-09	15.920	16.020	15.380	15.480	15.123	8,246,006
2025-05-08	14.740	16.560	14.740	15.920	15.552	30,799,000
2025-05-07	15.500	15.540	14.600	14.760	14.419	8,585,500

← NewerPage 6 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.