Yangtze Optical Fibre & Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	14.700	15.540	14.320	15.040	14.693	16,032,520
2025-05-02	13.820	15.260	13.700	15.100	14.751	7,322,960
2025-04-30	13.980	13.980	13.220	13.600	13.286	10,880,000
2025-04-29	13.920	14.100	13.260	13.760	13.442	22,908,500
2025-04-28	13.320	13.480	13.000	13.160	12.856	3,808,000
2025-04-25	13.240	13.660	13.220	13.320	13.012	7,530,000
2025-04-24	13.320	13.380	12.960	13.180	12.876	7,251,196
2025-04-23	13.380	13.480	13.060	13.300	12.993	8,853,000
2025-04-22	13.020	13.240	12.820	13.000	12.700	3,369,500
2025-04-17	12.860	13.060	12.820	13.000	12.700	5,251,500
2025-04-16	13.480	13.620	12.780	12.880	12.583	7,801,431
2025-04-15	14.200	14.340	13.380	13.660	13.345	36,897,770
2025-04-14	14.460	14.520	13.960	14.240	13.911	3,386,145
2025-04-11	13.860	14.340	13.520	14.020	13.696	5,352,000
2025-04-10	14.000	14.560	13.720	13.900	13.579	5,632,500
2025-04-09	12.680	13.540	12.220	13.360	13.052	5,672,500
2025-04-08	13.320	13.600	12.520	13.020	12.719	8,830,171
2025-04-07	14.800	14.800	12.680	12.820	12.524	8,462,355
2025-04-03	16.520	16.580	15.600	15.980	15.611	6,654,000
2025-04-02	16.580	17.260	16.460	16.840	16.451	4,724,500
2025-04-01	16.300	16.620	15.520	16.520	16.139	6,426,000
2025-03-31	15.600	16.300	15.540	15.800	15.435	3,708,000
2025-03-28	16.380	16.440	15.760	16.100	15.728	4,423,000
2025-03-27	16.740	16.760	16.060	16.420	16.041	5,808,000
2025-03-26	16.700	16.920	16.460	16.700	16.314	5,272,500
2025-03-25	17.480	17.620	16.620	16.800	16.412	4,431,000
2025-03-24	17.960	17.960	17.120	17.500	17.096	4,965,626
2025-03-21	18.580	18.580	17.580	17.800	17.389	5,454,010
2025-03-20	18.900	19.020	18.100	18.640	18.210	4,992,500
2025-03-19	19.140	19.180	18.320	18.680	18.249	7,631,500
2025-03-18	19.800	19.840	19.000	19.140	18.698	5,692,931
2025-03-17	18.920	20.350	18.760	19.380	18.933	11,304,470
2025-03-14	18.500	18.960	18.000	18.680	18.249	6,315,056
2025-03-13	19.100	19.640	18.020	18.240	17.819	7,989,500
2025-03-12	18.640	19.940	18.600	18.980	18.542	10,105,500
2025-03-11	18.400	18.800	18.200	18.600	18.171	5,065,000
2025-03-10	18.680	19.460	18.120	19.020	18.581	8,276,000
2025-03-07	19.440	19.640	18.220	18.440	18.014	6,238,126
2025-03-06	18.820	19.980	18.820	19.440	18.991	12,012,590
2025-03-05	19.560	20.150	17.860	18.800	18.366	11,870,500
2025-03-04	17.400	18.960	17.020	18.400	17.975	10,302,000
2025-03-03	19.320	19.320	17.420	17.700	17.291	11,768,400
2025-02-28	20.300	20.650	18.480	19.320	18.874	11,247,470
2025-02-27	22.900	23.600	20.350	21.050	20.564	13,444,880
2025-02-26	22.850	23.400	21.650	22.550	22.029	10,904,000
2025-02-25	20.650	24.450	20.650	22.550	22.029	23,039,230
2025-02-24	20.600	24.000	20.550	22.600	22.078	27,945,100
2025-02-21	18.280	20.550	18.160	19.940	19.480	18,889,891
2025-02-20	18.540	18.560	17.700	17.740	17.330	6,199,000
2025-02-19	17.560	18.680	17.000	18.420	17.995	9,337,600
2025-02-18	17.580	18.200	17.200	17.560	17.155	5,694,400
2025-02-17	17.820	17.820	16.900	17.620	17.213	7,334,485
2025-02-14	17.980	18.200	17.100	17.840	17.428	6,941,213
2025-02-13	19.040	19.040	17.680	17.740	17.330	11,247,200
2025-02-12	18.680	19.400	18.320	18.940	18.503	6,468,000
2025-02-11	19.020	19.800	18.500	18.660	18.229	13,064,490
2025-02-10	18.320	19.560	18.320	18.900	18.464	14,044,660
2025-02-07	17.400	18.500	16.760	18.200	17.780	20,012,270
2025-02-06	15.440	17.360	15.400	17.000	16.607	22,594,100
2025-02-05	17.640	17.640	14.920	15.100	14.751	19,566,561

← NewerPage 7 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.