Yangtze Optical Fibre & Cable historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 10.740 | 11.660 | 10.740 | 11.460 | 11.195 | 4,893,000 |
| 2024-11-04 | 10.340 | 10.940 | 10.340 | 10.880 | 10.629 | 2,196,500 |
| 2024-11-01 | 10.260 | 10.480 | 10.060 | 10.440 | 10.199 | 2,088,000 |
| 2024-10-31 | 10.220 | 10.600 | 10.200 | 10.280 | 10.043 | 2,013,954 |
| 2024-10-30 | 10.280 | 10.480 | 10.080 | 10.240 | 10.004 | 1,633,454 |
| 2024-10-29 | 10.560 | 10.600 | 10.300 | 10.380 | 10.140 | 1,474,500 |
| 2024-10-28 | 10.500 | 10.640 | 10.240 | 10.520 | 10.277 | 1,400,500 |
| 2024-10-25 | 10.380 | 10.660 | 10.260 | 10.480 | 10.238 | 3,230,000 |
| 2024-10-24 | 10.360 | 10.380 | 10.120 | 10.220 | 9.984 | 1,097,500 |
| 2024-10-23 | 10.200 | 10.660 | 10.120 | 10.360 | 10.121 | 2,608,500 |
| 2024-10-22 | 10.060 | 10.260 | 9.970 | 10.120 | 9.886 | 1,129,500 |
| 2024-10-21 | 10.040 | 10.340 | 9.920 | 10.060 | 9.828 | 3,308,000 |
| 2024-10-18 | 9.470 | 10.100 | 9.350 | 9.980 | 9.750 | 4,389,000 |
| 2024-10-17 | 9.860 | 9.870 | 9.320 | 9.420 | 9.203 | 2,503,893 |
| 2024-10-16 | 9.810 | 9.850 | 9.530 | 9.620 | 9.398 | 4,669,893 |
| 2024-10-15 | 10.380 | 10.620 | 9.800 | 9.820 | 9.593 | 3,915,000 |
| 2024-10-14 | 10.800 | 10.800 | 10.100 | 10.400 | 10.160 | 3,539,000 |
| 2024-10-10 | 10.440 | 11.100 | 10.300 | 10.800 | 10.551 | 4,610,000 |
| 2024-10-09 | 11.780 | 11.960 | 10.120 | 10.440 | 10.199 | 10,444,500 |
| 2024-10-08 | 13.560 | 13.960 | 11.320 | 11.640 | 11.371 | 16,787,980 |
| 2024-10-07 | 11.300 | 14.200 | 11.300 | 14.200 | 13.872 | 14,286,860 |
| 2024-10-04 | 9.590 | 10.920 | 9.480 | 10.820 | 10.570 | 4,537,500 |
| 2024-10-03 | 10.460 | 10.460 | 9.210 | 9.580 | 9.359 | 2,711,000 |
| 2024-10-02 | 9.600 | 10.240 | 9.600 | 10.100 | 9.867 | 3,076,999 |
| 2024-09-30 | 9.120 | 9.690 | 9.100 | 9.530 | 9.310 | 7,409,500 |
| 2024-09-27 | 8.700 | 9.040 | 8.700 | 8.980 | 8.773 | 4,100,500 |
| 2024-09-26 | 8.280 | 8.620 | 8.250 | 8.620 | 8.421 | 2,196,000 |
| 2024-09-25 | 8.310 | 8.500 | 8.210 | 8.210 | 8.020 | 1,501,000 |
| 2024-09-24 | 8.100 | 8.300 | 8.010 | 8.280 | 8.089 | 1,350,500 |
| 2024-09-23 | 7.970 | 8.120 | 7.970 | 8.000 | 7.815 | 897,621 |
| 2024-09-20 | 7.920 | 7.940 | 7.800 | 7.940 | 7.757 | 650,500 |
| 2024-09-19 | 7.820 | 7.900 | 7.730 | 7.840 | 7.659 | 843,500 |
| 2024-09-17 | 7.710 | 7.860 | 7.710 | 7.800 | 7.620 | 209,700 |
| 2024-09-16 | 7.980 | 8.010 | 7.650 | 7.670 | 7.493 | 166,500 |
| 2024-09-13 | 7.670 | 7.740 | 7.630 | 7.640 | 7.464 | 256,000 |
| 2024-09-12 | 7.730 | 7.730 | 7.660 | 7.680 | 7.503 | 314,500 |
| 2024-09-11 | 7.650 | 7.690 | 7.610 | 7.680 | 7.503 | 418,600 |
| 2024-09-10 | 7.750 | 7.750 | 7.580 | 7.650 | 7.473 | 446,500 |
| 2024-09-09 | 7.910 | 7.910 | 7.570 | 7.690 | 7.512 | 1,944,740 |
| 2024-09-05 | 7.870 | 7.940 | 7.870 | 7.920 | 7.737 | 246,000 |
| 2024-09-04 | 7.950 | 7.970 | 7.850 | 7.870 | 7.688 | 485,000 |
| 2024-09-03 | 8.050 | 8.070 | 7.960 | 7.970 | 7.786 | 453,500 |
| 2024-09-02 | 8.170 | 8.170 | 7.960 | 8.040 | 7.854 | 249,500 |
| 2024-08-30 | 8.000 | 8.130 | 7.940 | 8.090 | 7.903 | 872,000 |
| 2024-08-29 | 7.910 | 7.950 | 7.820 | 7.910 | 7.727 | 532,669 |
| 2024-08-28 | 7.980 | 7.980 | 7.850 | 7.910 | 7.727 | 750,500 |
| 2024-08-27 | 7.940 | 7.960 | 7.870 | 7.960 | 7.776 | 291,000 |
| 2024-08-26 | 7.960 | 7.990 | 7.790 | 7.960 | 7.776 | 703,000 |
| 2024-08-23 | 7.720 | 7.860 | 7.720 | 7.820 | 7.639 | 388,000 |
| 2024-08-22 | 7.900 | 7.900 | 7.760 | 7.810 | 7.630 | 641,000 |
| 2024-08-21 | 7.870 | 7.940 | 7.800 | 7.900 | 7.718 | 693,704 |
| 2024-08-20 | 8.080 | 8.080 | 7.860 | 7.920 | 7.737 | 759,500 |
| 2024-08-19 | 8.150 | 8.150 | 8.030 | 8.100 | 7.913 | 509,028 |
| 2024-08-16 | 8.150 | 8.220 | 8.020 | 8.060 | 7.874 | 1,059,000 |
| 2024-08-15 | 8.080 | 8.210 | 8.060 | 8.140 | 7.952 | 648,500 |
| 2024-08-14 | 8.100 | 8.200 | 8.070 | 8.070 | 7.884 | 607,000 |
| 2024-08-13 | 8.080 | 8.150 | 8.010 | 8.130 | 7.942 | 719,500 |
| 2024-08-12 | 8.110 | 8.240 | 8.050 | 8.110 | 7.923 | 1,285,000 |
| 2024-08-09 | 8.140 | 8.420 | 8.020 | 8.100 | 7.913 | 4,342,000 |
| 2024-08-08 | 8.750 | 8.930 | 8.160 | 8.170 | 7.981 | 7,850,168 |
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.