Yancoal Australia Ltd (HKG:3668)
Hong Kong · Delayed Price · Currency is HKD 33.10
-0.78 (-2.30%)
Aug 13, 2025, 4:08 PM HKT
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 33.90 | 33.98 | 33.74 | 33.78 | - | -0.30% | 15,400 |
| Aug 12, 2025 | 34.00 | 34.24 | 33.86 | 33.88 | 33.88 | 0.12% | 1,254,000 |
| Aug 11, 2025 | 33.90 | 34.40 | 33.50 | 33.84 | 33.84 | - | 977,483 |
| Aug 8, 2025 | 33.68 | 34.00 | 33.64 | 33.84 | 33.84 | 1.93% | 818,715 |
| Aug 7, 2025 | 33.58 | 33.58 | 32.80 | 33.20 | 33.20 | 0.30% | 713,868 |
| Aug 6, 2025 | 32.62 | 33.22 | 32.52 | 33.10 | 33.10 | 1.91% | 537,268 |
| Aug 5, 2025 | 32.22 | 32.58 | 31.98 | 32.48 | 32.48 | 0.74% | 248,000 |
| Aug 4, 2025 | 31.40 | 32.30 | 31.36 | 32.24 | 32.24 | 2.35% | 400,400 |
| Aug 1, 2025 | 31.70 | 32.90 | 31.50 | 31.50 | 31.50 | -3.23% | 936,500 |
| Jul 31, 2025 | 33.00 | 33.00 | 31.85 | 32.55 | 32.55 | -1.36% | 1,256,900 |
| Jul 30, 2025 | 32.75 | 33.10 | 32.05 | 33.00 | 33.00 | 1.07% | 1,144,700 |
| Jul 29, 2025 | 32.50 | 32.70 | 31.85 | 32.65 | 32.65 | -0.61% | 1,124,800 |
| Jul 28, 2025 | 34.30 | 34.30 | 32.55 | 32.85 | 32.85 | -3.24% | 1,306,700 |
| Jul 25, 2025 | 34.35 | 34.35 | 33.30 | 33.95 | 33.95 | -1.16% | 691,200 |
| Jul 24, 2025 | 33.95 | 34.35 | 33.45 | 34.35 | 34.35 | 1.03% | 895,800 |
| Jul 23, 2025 | 33.20 | 34.00 | 33.20 | 34.00 | 34.00 | 5.10% | 2,385,124 |
| Jul 22, 2025 | 31.45 | 33.00 | 31.00 | 32.35 | 32.35 | 2.86% | 2,546,138 |
| Jul 21, 2025 | 29.90 | 31.45 | 29.90 | 31.45 | 31.45 | 5.36% | 1,264,800 |
| Jul 18, 2025 | 31.30 | 31.30 | 29.50 | 29.85 | 29.85 | -6.57% | 2,184,800 |
| Jul 17, 2025 | 31.35 | 31.95 | 30.95 | 31.95 | 31.95 | 0.79% | 894,507 |
| Jul 16, 2025 | 32.00 | 32.00 | 31.15 | 31.70 | 31.70 | -0.94% | 873,100 |
| Jul 15, 2025 | 31.80 | 32.00 | 31.55 | 32.00 | 32.00 | -0.16% | 637,548 |
| Jul 14, 2025 | 31.00 | 32.15 | 31.00 | 32.05 | 32.05 | 0.31% | 466,626 |
| Jul 11, 2025 | 31.65 | 32.05 | 31.55 | 31.95 | 31.95 | 0.31% | 806,670 |
| Jul 10, 2025 | 31.15 | 31.85 | 31.15 | 31.85 | 31.85 | 1.43% | 1,070,492 |
| Jul 9, 2025 | 31.90 | 31.90 | 31.10 | 31.40 | 31.40 | 1.95% | 881,000 |
| Jul 8, 2025 | 31.60 | 31.60 | 30.60 | 30.80 | 30.80 | -1.60% | 647,000 |
| Jul 7, 2025 | 31.45 | 31.60 | 31.10 | 31.30 | 31.30 | -0.79% | 673,600 |
| Jul 4, 2025 | 31.40 | 31.65 | 31.10 | 31.55 | 31.55 | -0.63% | 874,100 |
| Jul 3, 2025 | 31.85 | 32.40 | 31.40 | 31.75 | 31.75 | 1.93% | 1,568,800 |
| Jul 2, 2025 | 30.15 | 31.25 | 30.00 | 31.15 | 31.15 | 5.41% | 1,842,800 |
| Jun 30, 2025 | 29.85 | 29.85 | 29.20 | 29.55 | 29.55 | -1.17% | 628,415 |
| Jun 27, 2025 | 29.95 | 29.95 | 29.40 | 29.90 | 29.90 | 1.36% | 514,800 |
| Jun 26, 2025 | 29.45 | 29.55 | 29.10 | 29.50 | 29.50 | - | 694,000 |
| Jun 25, 2025 | 30.00 | 30.00 | 29.30 | 29.50 | 29.50 | -1.50% | 1,508,900 |
| Jun 24, 2025 | 29.80 | 29.95 | 29.35 | 29.95 | 29.95 | 0.50% | 707,805 |
| Jun 23, 2025 | 30.20 | 30.20 | 29.25 | 29.80 | 29.80 | -2.13% | 966,025 |
| Jun 20, 2025 | 30.85 | 30.85 | 30.25 | 30.45 | 30.45 | -0.33% | 697,006 |
| Jun 19, 2025 | 31.15 | 31.15 | 30.00 | 30.55 | 30.55 | -1.29% | 1,528,400 |
| Jun 18, 2025 | 31.05 | 31.30 | 30.80 | 30.95 | 30.95 | 0.16% | 1,288,900 |
| Jun 17, 2025 | 30.20 | 30.90 | 30.20 | 30.90 | 30.90 | 2.32% | 1,210,673 |
| Jun 16, 2025 | 29.80 | 30.20 | 29.55 | 30.20 | 30.20 | 1.17% | 1,131,200 |
| Jun 13, 2025 | 28.90 | 29.85 | 28.90 | 29.85 | 29.85 | 3.29% | 2,079,700 |
| Jun 12, 2025 | 28.50 | 29.10 | 28.50 | 28.90 | 28.90 | 1.40% | 1,499,900 |
| Jun 11, 2025 | 28.15 | 28.50 | 28.00 | 28.50 | 28.50 | 1.97% | 1,433,424 |
| Jun 10, 2025 | 27.90 | 28.35 | 27.30 | 27.95 | 27.95 | 4.88% | 3,638,555 |
| Jun 9, 2025 | 26.85 | 26.90 | 26.30 | 26.65 | 26.65 | -0.56% | 912,900 |
| Jun 6, 2025 | 26.80 | 26.95 | 26.65 | 26.80 | 26.80 | 0.56% | 619,900 |
| Jun 5, 2025 | 26.90 | 27.35 | 26.30 | 26.65 | 26.65 | -0.93% | 1,280,700 |
| Jun 4, 2025 | 26.50 | 26.90 | 26.50 | 26.90 | 26.90 | 1.13% | 1,024,000 |