Yancoal Australia Ltd (HKG:3668)
Hong Kong · Delayed Price · Currency is HKD 27.38
-0.24 (-0.87%)
Sep 10, 2025, 11:58 AM HKT
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 28.00 | 28.14 | 27.50 | 27.62 | 27.62 | -1.78% | 2,014,699 |
| Sep 8, 2025 | 28.24 | 28.94 | 28.12 | 28.12 | 28.12 | -2.43% | 1,956,135 |
| Sep 5, 2025 | 28.28 | 30.28 | 27.80 | 28.82 | 28.82 | 1.69% | 6,165,241 |
| Sep 4, 2025 | 28.26 | 28.62 | 27.42 | 28.34 | 28.34 | 0.35% | 3,824,274 |
| Sep 3, 2025 | 27.64 | 28.50 | 27.46 | 28.24 | 27.92 | 1.58% | 3,489,384 |
| Sep 2, 2025 | 27.96 | 28.06 | 27.66 | 27.80 | 27.49 | -0.43% | 726,759 |
| Sep 1, 2025 | 27.88 | 28.20 | 27.68 | 27.92 | 27.61 | 1.23% | 1,129,921 |
| Aug 29, 2025 | 27.64 | 27.90 | 27.50 | 27.58 | 27.27 | 0.73% | 663,637 |
| Aug 28, 2025 | 27.68 | 27.92 | 27.36 | 27.38 | 27.07 | -1.08% | 940,179 |
| Aug 27, 2025 | 28.00 | 28.06 | 27.60 | 27.68 | 27.37 | 0.14% | 1,216,600 |
| Aug 26, 2025 | 27.90 | 28.06 | 27.42 | 27.64 | 27.33 | -1.29% | 1,624,205 |
| Aug 25, 2025 | 27.94 | 28.26 | 27.70 | 28.00 | 27.69 | 1.08% | 1,221,100 |
| Aug 22, 2025 | 27.88 | 27.88 | 27.22 | 27.70 | 27.39 | -0.86% | 1,732,600 |
| Aug 21, 2025 | 28.24 | 28.28 | 27.88 | 27.94 | 27.63 | -1.06% | 1,453,400 |
| Aug 20, 2025 | 28.48 | 29.42 | 27.86 | 28.24 | 27.92 | -10.06% | 5,509,194 |
| Aug 19, 2025 | 31.62 | 31.86 | 31.02 | 31.40 | 31.05 | -0.76% | 800,774 |
| Aug 18, 2025 | 32.50 | 32.50 | 31.62 | 31.64 | 31.29 | -3.00% | 852,800 |
| Aug 15, 2025 | 32.20 | 32.78 | 32.20 | 32.62 | 32.26 | 0.55% | 437,400 |
| Aug 14, 2025 | 33.26 | 33.30 | 32.26 | 32.44 | 32.08 | -1.99% | 580,400 |
| Aug 13, 2025 | 33.90 | 33.98 | 33.00 | 33.10 | 32.73 | -2.30% | 819,698 |
| Aug 12, 2025 | 34.00 | 34.24 | 33.86 | 33.88 | 33.50 | 0.12% | 1,253,500 |
| Aug 11, 2025 | 33.90 | 34.40 | 33.50 | 33.84 | 33.46 | - | 977,483 |
| Aug 8, 2025 | 33.68 | 34.00 | 33.64 | 33.84 | 33.46 | 1.93% | 818,715 |
| Aug 7, 2025 | 33.58 | 33.58 | 32.80 | 33.20 | 32.83 | 0.30% | 713,868 |
| Aug 6, 2025 | 32.62 | 33.22 | 32.52 | 33.10 | 32.73 | 1.91% | 537,268 |
| Aug 5, 2025 | 32.22 | 32.58 | 31.98 | 32.48 | 32.12 | 0.74% | 248,000 |
| Aug 4, 2025 | 31.40 | 32.30 | 31.36 | 32.24 | 31.88 | 2.35% | 400,400 |
| Aug 1, 2025 | 31.70 | 32.90 | 31.50 | 31.50 | 31.15 | -3.23% | 936,500 |
| Jul 31, 2025 | 33.00 | 33.00 | 31.85 | 32.55 | 32.19 | -1.36% | 1,256,900 |
| Jul 30, 2025 | 32.75 | 33.10 | 32.05 | 33.00 | 32.63 | 1.07% | 1,144,700 |
| Jul 29, 2025 | 32.50 | 32.70 | 31.85 | 32.65 | 32.29 | -0.61% | 1,124,800 |
| Jul 28, 2025 | 34.30 | 34.30 | 32.55 | 32.85 | 32.48 | -3.24% | 1,306,700 |
| Jul 25, 2025 | 34.35 | 34.35 | 33.30 | 33.95 | 33.57 | -1.16% | 691,200 |
| Jul 24, 2025 | 33.95 | 34.35 | 33.45 | 34.35 | 33.97 | 1.03% | 895,800 |
| Jul 23, 2025 | 33.20 | 34.00 | 33.20 | 34.00 | 33.62 | 5.10% | 2,385,124 |
| Jul 22, 2025 | 31.45 | 33.00 | 31.00 | 32.35 | 31.99 | 2.86% | 2,546,138 |
| Jul 21, 2025 | 29.90 | 31.45 | 29.90 | 31.45 | 31.10 | 5.36% | 1,264,800 |
| Jul 18, 2025 | 31.30 | 31.30 | 29.50 | 29.85 | 29.52 | -6.57% | 2,184,800 |
| Jul 17, 2025 | 31.35 | 31.95 | 30.95 | 31.95 | 31.59 | 0.79% | 894,507 |
| Jul 16, 2025 | 32.00 | 32.00 | 31.15 | 31.70 | 31.35 | -0.94% | 873,100 |
| Jul 15, 2025 | 31.80 | 32.00 | 31.55 | 32.00 | 31.64 | -0.16% | 637,548 |
| Jul 14, 2025 | 31.00 | 32.15 | 31.00 | 32.05 | 31.69 | 0.31% | 466,626 |
| Jul 11, 2025 | 31.65 | 32.05 | 31.55 | 31.95 | 31.59 | 0.31% | 806,670 |
| Jul 10, 2025 | 31.15 | 31.85 | 31.15 | 31.85 | 31.49 | 1.43% | 1,070,492 |
| Jul 9, 2025 | 31.90 | 31.90 | 31.10 | 31.40 | 31.05 | 1.95% | 881,000 |
| Jul 8, 2025 | 31.60 | 31.60 | 30.60 | 30.80 | 30.46 | -1.60% | 647,000 |
| Jul 7, 2025 | 31.45 | 31.60 | 31.10 | 31.30 | 30.95 | -0.79% | 673,600 |
| Jul 4, 2025 | 31.40 | 31.65 | 31.10 | 31.55 | 31.20 | -0.63% | 874,100 |
| Jul 3, 2025 | 31.85 | 32.40 | 31.40 | 31.75 | 31.40 | 1.93% | 1,568,800 |
| Jul 2, 2025 | 30.15 | 31.25 | 30.00 | 31.15 | 30.80 | 5.41% | 1,842,800 |