Yancoal Australia Ltd (HKG:3668)
Hong Kong
· Delayed Price · Currency is HKD 38.64
-0.76 (-1.93%)
Mar 10, 2026, 10:45 AM HKT
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.80 | 41.32 | 37.22 | 39.40 | 39.40 | 8.54% | 20,782,530 |
| Mar 6, 2026 | 34.10 | 36.30 | 34.10 | 36.30 | 36.30 | 5.89% | 10,675,270 |
| Mar 5, 2026 | 34.74 | 35.26 | 34.10 | 34.28 | 34.28 | -1.27% | 3,882,300 |
| Mar 4, 2026 | 34.80 | 35.06 | 33.02 | 34.72 | 34.72 | -1.92% | 6,895,900 |
| Mar 3, 2026 | 35.42 | 36.40 | 34.68 | 35.40 | 35.40 | 3.21% | 6,515,952 |
| Mar 2, 2026 | 34.30 | 35.86 | 33.60 | 34.30 | 34.30 | 3.06% | 7,641,568 |
| Feb 27, 2026 | 31.90 | 33.44 | 31.64 | 33.28 | 33.28 | 4.46% | 2,131,130 |
| Feb 26, 2026 | 30.88 | 32.52 | 30.30 | 31.86 | 31.86 | -5.63% | 7,965,604 |
| Feb 25, 2026 | 33.86 | 34.40 | 33.44 | 33.76 | 33.76 | 0.06% | 1,125,423 |
| Feb 24, 2026 | 33.10 | 34.00 | 32.80 | 33.74 | 33.74 | 1.63% | 1,452,760 |
| Feb 23, 2026 | 33.26 | 33.52 | 33.08 | 33.20 | 33.20 | -0.18% | 290,200 |
| Feb 20, 2026 | 33.00 | 33.66 | 33.00 | 33.26 | 33.26 | -1.01% | 392,300 |
| Feb 16, 2026 | 34.00 | 34.28 | 33.60 | 33.60 | 33.60 | -0.65% | 129,300 |
| Feb 13, 2026 | 33.26 | 34.42 | 33.00 | 33.82 | 33.82 | -0.94% | 2,521,943 |
| Feb 12, 2026 | 34.10 | 34.60 | 33.64 | 34.14 | 34.14 | 1.07% | 1,277,800 |
| Feb 11, 2026 | 33.02 | 34.18 | 32.56 | 33.78 | 33.78 | 2.36% | 1,779,600 |
| Feb 10, 2026 | 33.54 | 34.00 | 32.86 | 33.00 | 33.00 | -1.96% | 1,861,100 |
| Feb 9, 2026 | 33.20 | 33.66 | 33.08 | 33.66 | 33.66 | 2.68% | 669,400 |
| Feb 6, 2026 | 32.68 | 32.78 | 31.78 | 32.78 | 32.78 | -0.24% | 1,078,351 |
| Feb 5, 2026 | 34.24 | 34.32 | 32.10 | 32.86 | 32.86 | -6.06% | 5,156,300 |
| Feb 4, 2026 | 32.40 | 35.18 | 32.40 | 34.98 | 34.98 | 11.05% | 7,229,880 |
| Feb 3, 2026 | 31.30 | 31.80 | 31.22 | 31.50 | 31.50 | 1.74% | 885,200 |
| Feb 2, 2026 | 31.28 | 31.74 | 30.50 | 30.96 | 30.96 | -1.09% | 1,150,320 |
| Jan 30, 2026 | 31.98 | 32.04 | 31.08 | 31.30 | 31.30 | -1.57% | 950,200 |
| Jan 29, 2026 | 31.30 | 31.98 | 30.92 | 31.80 | 31.80 | 2.45% | 1,043,000 |
| Jan 28, 2026 | 30.34 | 31.38 | 30.34 | 31.04 | 31.04 | 2.58% | 1,090,700 |
| Jan 27, 2026 | 30.34 | 30.90 | 30.14 | 30.26 | 30.26 | -0.20% | 846,500 |
| Jan 26, 2026 | 29.98 | 30.46 | 29.50 | 30.32 | 30.32 | 0.53% | 1,103,700 |
| Jan 23, 2026 | 30.82 | 30.82 | 30.04 | 30.16 | 30.16 | -1.57% | 844,900 |
| Jan 22, 2026 | 30.26 | 30.82 | 30.26 | 30.64 | 30.64 | 2.41% | 1,381,916 |
| Jan 21, 2026 | 29.58 | 30.10 | 29.58 | 29.92 | 29.92 | 2.82% | 2,938,500 |
| Jan 20, 2026 | 28.72 | 29.28 | 28.62 | 29.10 | 29.10 | 2.90% | 2,052,300 |
| Jan 19, 2026 | 27.96 | 28.42 | 27.84 | 28.28 | 28.28 | 1.14% | 1,185,200 |
| Jan 16, 2026 | 28.18 | 28.30 | 27.74 | 27.96 | 27.96 | 0.94% | 1,429,800 |
| Jan 15, 2026 | 28.00 | 28.08 | 27.62 | 27.70 | 27.70 | -1.07% | 1,156,000 |
| Jan 14, 2026 | 28.00 | 28.30 | 27.98 | 28.00 | 28.00 | 1.16% | 2,993,600 |
| Jan 13, 2026 | 27.28 | 27.78 | 27.28 | 27.68 | 27.68 | 1.54% | 1,121,400 |
| Jan 12, 2026 | 27.06 | 27.80 | 27.06 | 27.26 | 27.26 | 0.89% | 1,525,600 |
| Jan 9, 2026 | 26.88 | 27.14 | 26.78 | 27.02 | 27.02 | 1.27% | 1,456,800 |
| Jan 8, 2026 | 26.98 | 26.98 | 26.62 | 26.68 | 26.68 | -0.37% | 645,755 |
| Jan 7, 2026 | 26.60 | 26.94 | 26.56 | 26.78 | 26.78 | 1.29% | 1,057,600 |
| Jan 6, 2026 | 26.10 | 26.58 | 26.10 | 26.44 | 26.44 | 1.69% | 783,100 |
| Jan 5, 2026 | 26.06 | 26.46 | 25.76 | 26.00 | 26.00 | -0.23% | 740,610 |
| Jan 2, 2026 | 25.76 | 26.06 | 25.76 | 26.06 | 26.06 | 1.72% | 200,500 |
| Dec 31, 2025 | 25.60 | 25.90 | 25.44 | 25.62 | 25.62 | 0.08% | 263,400 |
| Dec 30, 2025 | 25.52 | 25.74 | 25.36 | 25.60 | 25.60 | 0.08% | 572,400 |
| Dec 29, 2025 | 25.62 | 25.68 | 25.40 | 25.58 | 25.58 | -0.16% | 801,020 |
| Dec 24, 2025 | 25.74 | 25.86 | 25.32 | 25.62 | 25.62 | -0.47% | 197,240 |
| Dec 23, 2025 | 25.70 | 25.78 | 25.46 | 25.74 | 25.74 | - | 893,832 |
| Dec 22, 2025 | 25.76 | 25.82 | 25.46 | 25.74 | 25.74 | 0.39% | 1,083,170 |
| Dec 19, 2025 | 24.98 | 25.70 | 24.86 | 25.64 | 25.64 | 4.23% | 1,613,317 |
| Dec 18, 2025 | 24.94 | 24.94 | 24.40 | 24.60 | 24.60 | -1.13% | 2,894,500 |
| Dec 17, 2025 | 25.20 | 25.20 | 24.80 | 24.88 | 24.88 | -0.72% | 2,900,500 |
| Dec 16, 2025 | 25.70 | 25.70 | 24.88 | 25.06 | 25.06 | -2.87% | 5,746,210 |
| Dec 15, 2025 | 27.22 | 27.22 | 25.72 | 25.80 | 25.80 | -5.98% | 10,042,590 |
| Dec 12, 2025 | 26.80 | 27.44 | 26.70 | 27.44 | 27.44 | 3.39% | 11,276,639 |
| Dec 11, 2025 | 27.68 | 27.72 | 26.36 | 26.54 | 26.54 | -2.86% | 8,022,700 |
| Dec 10, 2025 | 28.24 | 28.24 | 27.00 | 27.32 | 27.32 | -1.59% | 4,210,210 |
| Dec 9, 2025 | 28.50 | 28.58 | 27.62 | 27.76 | 27.76 | -4.80% | 2,296,400 |
| Dec 8, 2025 | 28.90 | 29.16 | 28.44 | 29.16 | 29.16 | -1.49% | 1,590,200 |
| Dec 5, 2025 | 29.22 | 29.60 | 29.06 | 29.60 | 29.60 | 1.23% | 1,768,141 |
| Dec 4, 2025 | 29.14 | 29.34 | 28.92 | 29.24 | 29.24 | 0.55% | 1,376,600 |
| Dec 3, 2025 | 28.76 | 29.08 | 28.64 | 29.08 | 29.08 | 1.68% | 2,459,067 |
| Dec 2, 2025 | 27.70 | 28.60 | 27.66 | 28.60 | 28.60 | 3.62% | 2,546,800 |
| Dec 1, 2025 | 27.50 | 27.60 | 27.14 | 27.60 | 27.60 | 0.95% | 1,043,300 |
| Nov 28, 2025 | 27.40 | 27.56 | 27.30 | 27.34 | 27.34 | -0.44% | 632,900 |
| Nov 27, 2025 | 27.48 | 27.48 | 27.10 | 27.46 | 27.46 | -0.15% | 615,900 |
| Nov 26, 2025 | 26.98 | 27.50 | 26.96 | 27.50 | 27.50 | 1.85% | 980,700 |
| Nov 25, 2025 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | 0.82% | 1,133,100 |
| Nov 24, 2025 | 26.30 | 26.78 | 26.10 | 26.78 | 26.78 | 2.84% | 1,279,400 |
| Nov 21, 2025 | 26.64 | 26.82 | 26.04 | 26.04 | 26.04 | -4.75% | 2,396,500 |
| Nov 20, 2025 | 27.46 | 27.64 | 27.10 | 27.34 | 27.34 | -0.44% | 832,912 |
| Nov 19, 2025 | 27.38 | 27.46 | 27.14 | 27.46 | 27.46 | - | 1,228,500 |
| Nov 18, 2025 | 28.20 | 28.20 | 27.30 | 27.46 | 27.46 | -4.05% | 2,306,100 |
| Nov 17, 2025 | 28.64 | 28.66 | 28.18 | 28.62 | 28.62 | -0.14% | 2,442,000 |
| Nov 14, 2025 | 28.82 | 29.00 | 28.20 | 28.66 | 28.66 | -1.92% | 2,105,300 |
| Nov 13, 2025 | 29.38 | 29.40 | 28.72 | 29.22 | 29.22 | -0.54% | 1,715,100 |
| Nov 12, 2025 | 29.08 | 29.38 | 28.68 | 29.38 | 29.38 | 0.27% | 1,944,200 |
| Nov 11, 2025 | 29.42 | 29.52 | 28.58 | 29.30 | 29.30 | - | 2,250,900 |
| Nov 10, 2025 | 28.90 | 29.44 | 28.66 | 29.30 | 29.30 | 2.88% | 2,869,900 |
| Nov 7, 2025 | 28.50 | 28.64 | 28.08 | 28.48 | 28.48 | -0.21% | 1,195,542 |
| Nov 6, 2025 | 28.40 | 28.78 | 28.26 | 28.54 | 28.54 | 0.92% | 1,441,100 |
| Nov 5, 2025 | 28.06 | 28.28 | 27.62 | 28.28 | 28.28 | -0.84% | 2,054,784 |
| Nov 4, 2025 | 28.46 | 29.08 | 28.10 | 28.52 | 28.52 | - | 2,197,400 |
| Nov 3, 2025 | 28.48 | 28.60 | 28.14 | 28.52 | 28.52 | 1.35% | 1,076,753 |
| Oct 31, 2025 | 28.20 | 28.74 | 28.00 | 28.14 | 28.14 | -2.56% | 472,422 |
| Oct 30, 2025 | 28.30 | 28.88 | 28.20 | 28.88 | 28.88 | 5.40% | 2,467,300 |
| Oct 28, 2025 | 27.88 | 27.88 | 27.18 | 27.40 | 27.40 | -1.79% | 1,177,500 |
| Oct 27, 2025 | 27.50 | 27.96 | 27.34 | 27.90 | 27.90 | 1.45% | 1,127,064 |
| Oct 24, 2025 | 26.84 | 27.50 | 26.94 | 27.50 | 27.50 | 1.70% | 607,940 |
| Oct 23, 2025 | 26.32 | 27.04 | 26.24 | 27.04 | 27.04 | -0.44% | 2,333,100 |
| Oct 22, 2025 | 26.60 | 27.20 | 26.30 | 27.16 | 27.16 | 1.04% | 1,979,136 |
| Oct 21, 2025 | 28.04 | 28.10 | 26.70 | 26.88 | 26.88 | -6.28% | 2,954,622 |
| Oct 20, 2025 | 28.38 | 28.84 | 28.32 | 28.68 | 28.68 | 2.43% | 875,998 |
| Oct 17, 2025 | 28.90 | 28.90 | 27.82 | 28.00 | 28.00 | -3.11% | 1,309,229 |
| Oct 16, 2025 | 28.02 | 28.96 | 28.02 | 28.90 | 28.90 | 1.83% | 1,872,807 |
| Oct 15, 2025 | 27.50 | 28.50 | 27.46 | 28.38 | 28.38 | 3.20% | 1,588,800 |
| Oct 14, 2025 | 27.42 | 28.04 | 27.28 | 27.50 | 27.50 | 1.25% | 2,650,500 |
| Oct 13, 2025 | 26.00 | 27.36 | 26.00 | 27.16 | 27.16 | 0.74% | 795,700 |
| Oct 10, 2025 | 26.98 | 27.14 | 26.40 | 26.96 | 26.96 | -0.07% | 912,500 |