Yancoal Australia Ltd (HKG:3668)
Hong Kong
· Delayed Price · Currency is HKD 29.60
+0.36 (1.23%)
At close: Dec 5, 2025
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 26.50 | 27.16 | 26.42 | 26.98 | 26.98 | 1.89% | 803,150 |
| Oct 8, 2025 | 26.30 | 26.50 | 26.00 | 26.48 | 26.48 | -1.56% | 401,600 |
| Oct 6, 2025 | 27.06 | 27.16 | 26.86 | 26.90 | 26.90 | -1.32% | 279,100 |
| Oct 3, 2025 | 27.16 | 27.26 | 27.02 | 27.26 | 27.26 | 0.07% | 72,600 |
| Oct 2, 2025 | 27.08 | 27.44 | 27.00 | 27.24 | 27.24 | 0.89% | 255,700 |
| Sep 30, 2025 | 27.14 | 27.14 | 26.82 | 27.00 | 27.00 | -0.52% | 517,255 |
| Sep 29, 2025 | 27.42 | 27.42 | 26.94 | 27.14 | 27.14 | -1.31% | 930,864 |
| Sep 26, 2025 | 27.18 | 27.70 | 27.14 | 27.50 | 27.50 | 0.88% | 1,252,930 |
| Sep 25, 2025 | 27.48 | 27.92 | 27.18 | 27.26 | 27.26 | -0.87% | 1,088,600 |
| Sep 24, 2025 | 27.46 | 27.98 | 27.46 | 27.50 | 27.50 | -0.72% | 482,800 |
| Sep 23, 2025 | 27.80 | 28.08 | 27.42 | 27.70 | 27.70 | -0.14% | 1,882,400 |
| Sep 22, 2025 | 28.38 | 28.38 | 27.40 | 27.74 | 27.74 | -0.86% | 1,966,200 |
| Sep 19, 2025 | 29.18 | 29.18 | 27.72 | 27.98 | 27.98 | -1.13% | 1,204,600 |
| Sep 18, 2025 | 29.20 | 29.20 | 28.16 | 28.30 | 28.30 | -1.94% | 2,542,500 |
| Sep 17, 2025 | 28.44 | 29.20 | 28.34 | 28.86 | 28.86 | 1.98% | 2,021,600 |
| Sep 16, 2025 | 27.86 | 28.50 | 27.86 | 28.30 | 28.30 | 2.39% | 2,824,600 |
| Sep 15, 2025 | 27.54 | 27.82 | 27.18 | 27.64 | 27.64 | 0.44% | 1,353,100 |
| Sep 12, 2025 | 27.68 | 27.68 | 27.04 | 27.52 | 27.52 | 0.44% | 1,666,700 |
| Sep 11, 2025 | 27.36 | 27.60 | 27.12 | 27.40 | 27.40 | 0.15% | 1,402,404 |
| Sep 10, 2025 | 27.66 | 27.66 | 27.34 | 27.36 | 27.36 | -0.94% | 851,866 |
| Sep 9, 2025 | 28.00 | 28.14 | 27.50 | 27.62 | 27.62 | -1.78% | 2,004,899 |
| 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 | 32.25 | 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 | 32.28 | -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 | 31.34 | -0.94% | 873,100 |