Yangtze Optical Fibre & Cable historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	74.900	79.950	68.650	75.200	74.549	46,832,887
2026-01-27	61.500	65.800	58.200	65.150	64.586	35,273,367
2026-01-26	55.000	63.200	54.200	62.800	62.256	40,827,793
2026-01-23	55.000	57.300	53.100	53.300	52.838	29,525,750
2026-01-22	52.900	53.650	51.150	52.050	51.599	18,005,570
2026-01-21	53.700	58.000	52.050	52.700	52.243	29,424,539
2026-01-20	55.600	57.950	53.800	54.650	54.177	27,775,900
2026-01-19	55.800	56.300	52.800	55.050	54.573	40,626,230
2026-01-16	49.500	51.700	49.300	50.500	50.063	26,256,320
2026-01-15	46.920	48.500	45.640	47.700	47.287	17,008,420
2026-01-14	47.700	49.000	45.920	47.160	46.751	19,426,359
2026-01-13	48.940	48.940	46.560	47.420	47.009	16,406,070
2026-01-12	49.900	50.700	48.000	48.380	47.961	18,390,520
2026-01-09	49.800	51.350	48.300	49.240	48.813	16,779,391
2026-01-08	53.050	53.400	49.820	50.400	49.963	12,824,900
2026-01-07	50.000	54.300	49.800	52.350	51.897	26,683,939
2026-01-06	51.300	51.400	47.440	49.040	48.615	24,887,170
2026-01-05	52.350	53.550	49.280	51.050	50.608	26,901,170
2026-01-02	51.700	52.700	50.500	52.400	51.946	3,762,530
2025-12-31	52.500	53.250	51.000	51.700	51.252	9,801,500
2025-12-30	52.500	56.250	51.700	51.950	51.500	20,849,170
2025-12-29	54.000	54.500	51.550	52.000	51.550	27,597,820
2025-12-24	53.450	57.000	53.450	56.300	55.812	20,898,000
2025-12-23	58.500	58.500	53.400	54.600	54.127	43,745,047
2025-12-22	53.500	58.700	53.500	57.550	57.051	53,747,754
2025-12-19	47.800	52.800	47.500	51.750	51.302	65,548,516
2025-12-18	45.660	49.800	45.500	46.200	45.800	58,845,527
2025-12-17	39.000	47.760	39.000	46.520	46.117	70,603,727
2025-12-16	42.280	42.820	38.100	38.380	38.048	29,269,420
2025-12-15	45.500	45.940	41.980	42.280	41.914	30,472,961
2025-12-12	43.500	48.100	42.780	47.300	46.890	46,970,820
2025-12-11	43.680	45.820	41.920	43.880	43.500	64,083,352
2025-12-10	36.540	42.200	34.500	42.080	41.715	82,863,719
2025-12-09	36.200	38.380	35.700	37.920	37.592	30,003,850
2025-12-08	35.080	37.700	34.860	36.340	36.025	28,296,900
2025-12-05	35.020	35.660	33.980	35.080	34.776	14,112,780
2025-12-04	36.680	36.680	34.140	34.820	34.518	20,456,600
2025-12-03	36.480	38.080	36.020	36.280	35.966	18,070,000
2025-12-02	37.140	37.300	36.000	36.280	35.966	10,375,200
2025-12-01	37.440	37.740	36.700	36.760	36.442	9,726,155
2025-11-28	37.360	38.720	36.800	37.580	37.254	15,336,340
2025-11-27	37.820	40.000	37.280	37.360	37.036	33,637,566
2025-11-26	36.760	40.240	36.140	38.200	37.869	42,550,578
2025-11-25	33.000	37.680	33.000	36.460	36.144	38,571,473
2025-11-24	32.180	32.740	31.540	32.340	32.060	18,650,699
2025-11-21	32.000	32.440	31.140	31.480	31.207	13,691,310
2025-11-20	36.560	36.980	33.300	33.660	33.368	21,559,500
2025-11-19	34.140	36.640	33.780	35.280	34.974	31,725,801
2025-11-18	33.580	35.000	32.580	33.720	33.428	16,560,939
2025-11-17	33.380	34.220	32.860	33.600	33.309	13,468,020
2025-11-14	32.500	34.460	31.960	32.920	32.635	21,818,500
2025-11-13	33.060	33.760	32.500	33.260	32.972	8,693,818
2025-11-12	33.280	33.280	31.420	32.940	32.655	15,086,610
2025-11-11	33.840	34.280	33.020	33.280	32.992	7,055,200
2025-11-10	33.900	34.200	32.480	33.160	32.873	11,700,290
2025-11-07	34.940	34.940	33.320	33.920	33.626	11,567,710
2025-11-06	34.220	35.380	33.500	35.100	34.796	14,282,240
2025-11-05	34.800	34.800	33.420	33.880	33.587	13,866,980
2025-11-04	36.180	36.240	34.400	34.880	34.578	10,393,830
2025-11-03	35.380	35.980	34.500	35.840	35.530	13,795,810

← NewerPage 4 of 21 · 1,234 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.