Yangtze Optical Fibre & Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	17.640	17.640	14.920	15.100	14.751	19,566,561
2025-02-04	17.060	17.860	17.000	17.460	17.057	3,760,000
2025-02-03	16.560	17.600	16.200	17.040	16.647	5,054,000
2025-01-28	17.180	17.300	16.200	16.360	15.982	2,892,000
2025-01-27	20.400	20.500	17.380	17.480	17.076	43,723,320
2025-01-24	16.280	21.200	16.200	20.950	20.466	53,739,090
2025-01-23	14.160	16.980	14.160	15.920	15.552	35,856,699
2025-01-22	13.860	14.340	13.780	14.000	13.677	4,999,300
2025-01-21	13.740	14.000	13.560	13.800	13.481	4,183,000
2025-01-20	14.180	14.480	13.660	13.700	13.384	3,176,000
2025-01-17	13.020	14.120	13.000	14.060	13.735	7,867,500
2025-01-16	13.060	13.480	13.000	13.100	12.798	2,383,000
2025-01-15	12.700	13.480	12.700	13.060	12.758	4,386,000
2025-01-14	12.120	12.800	11.960	12.760	12.465	2,454,500
2025-01-13	12.080	12.160	11.640	11.900	11.625	3,645,500
2025-01-10	12.580	12.700	12.200	12.280	11.996	2,717,500
2025-01-09	12.800	13.080	12.420	12.520	12.231	3,216,000
2025-01-08	13.200	13.240	12.500	12.800	12.504	2,913,890
2025-01-07	12.280	13.200	12.180	13.080	12.778	6,614,500
2025-01-06	11.960	12.620	11.960	12.280	11.996	2,701,000
2025-01-03	12.340	12.680	11.780	12.000	11.723	5,373,500
2025-01-02	12.160	12.500	11.960	12.160	11.879	4,542,500
2024-12-31	13.340	13.340	12.100	12.220	11.938	4,936,500
2024-12-30	12.920	13.480	12.840	13.340	13.032	9,692,500
2024-12-27	11.700	13.200	11.600	12.940	12.641	22,206,500
2024-12-24	11.240	11.460	11.020	11.260	11.000	1,229,000
2024-12-23	11.300	11.780	10.960	11.020	10.766	2,319,500
2024-12-20	11.680	11.740	11.300	11.340	11.078	2,936,500
2024-12-19	11.020	12.220	11.020	11.680	11.410	9,188,760
2024-12-18	11.180	11.380	11.180	11.240	10.980	808,500
2024-12-17	11.340	11.360	11.100	11.180	10.922	758,400
2024-12-16	11.580	11.580	11.020	11.160	10.902	792,700
2024-12-13	11.540	11.580	11.260	11.380	11.117	800,800
2024-12-12	11.620	11.620	11.360	11.480	11.215	513,005
2024-12-11	11.760	11.760	11.380	11.440	11.176	651,500
2024-12-10	11.780	11.960	11.420	11.460	11.195	766,000
2024-12-09	11.320	11.680	11.200	11.680	11.410	1,159,070
2024-12-06	11.460	11.460	11.180	11.320	11.059	477,026
2024-12-05	11.680	11.680	11.300	11.360	11.098	1,110,500
2024-12-04	11.500	11.740	11.400	11.500	11.234	820,000
2024-12-03	11.800	11.860	11.560	11.620	11.352	896,000
2024-12-02	11.580	11.860	11.540	11.740	11.469	1,042,500
2024-11-29	11.460	11.640	11.200	11.620	11.352	2,089,000
2024-11-28	11.380	11.480	11.260	11.360	11.098	1,235,500
2024-11-27	10.940	11.440	10.780	11.380	11.117	2,349,500
2024-11-26	11.060	11.280	10.840	10.960	10.707	1,320,000
2024-11-25	10.640	11.420	10.640	11.000	10.746	4,665,500
2024-11-22	11.140	11.220	10.540	10.680	10.433	1,623,000
2024-11-21	11.200	11.340	11.080	11.140	10.883	632,500
2024-11-20	11.320	11.400	11.140	11.340	11.078	917,500
2024-11-19	11.160	11.320	11.040	11.240	10.980	629,500
2024-11-18	11.200	11.300	11.020	11.020	10.766	1,053,000
2024-11-15	11.000	11.320	10.920	11.120	10.863	1,000,500
2024-11-14	11.200	11.600	11.100	11.140	10.883	1,508,500
2024-11-13	11.440	11.520	11.180	11.460	11.195	1,463,000
2024-11-12	11.740	11.860	11.380	11.480	11.215	2,702,500
2024-11-11	12.500	13.000	11.600	11.760	11.488	9,918,000
2024-11-08	11.640	11.720	11.360	11.500	11.234	1,658,500
2024-11-07	11.080	11.580	11.080	11.520	11.254	1,523,028
2024-11-06	11.700	11.840	11.140	11.240	10.980	2,943,500

← NewerPage 8 of 21 · 1,231 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.