Yancoal Australia Ltd (HKG:3668)
Hong Kong
· Delayed Price · Currency is HKD 43.62
+2.34 (5.67%)
Apr 29, 2026, 4:08 PM HKT
Yancoal Australia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 41.76 | 42.76 | 41.30 | 42.74 | - | 3.54% | 697,300 |
| Apr 28, 2026 | 39.62 | 41.58 | 38.84 | 41.28 | 41.28 | 4.19% | 3,249,300 |
| Apr 27, 2026 | 40.00 | 40.38 | 39.50 | 39.62 | 39.62 | -0.95% | 1,047,400 |
| Apr 24, 2026 | 40.64 | 40.98 | 39.84 | 40.00 | 40.00 | -0.94% | 2,160,900 |
| Apr 23, 2026 | 39.04 | 40.76 | 39.04 | 40.38 | 40.38 | 5.10% | 2,334,900 |
| Apr 22, 2026 | 38.54 | 39.04 | 38.22 | 38.42 | 38.42 | -0.31% | 2,435,000 |
| Apr 21, 2026 | 36.70 | 38.86 | 36.40 | 38.54 | 38.54 | 3.71% | 3,713,295 |
| Apr 20, 2026 | 37.54 | 37.56 | 36.70 | 37.16 | 37.16 | -1.80% | 2,791,700 |
| Apr 17, 2026 | 38.82 | 38.88 | 37.80 | 37.84 | 37.84 | -2.17% | 1,513,790 |
| Apr 16, 2026 | 39.28 | 39.28 | 38.44 | 38.68 | 38.68 | -1.53% | 1,772,300 |
| Apr 15, 2026 | 40.24 | 40.48 | 38.62 | 39.28 | 39.28 | 0.20% | 4,133,600 |
| Apr 14, 2026 | 39.98 | 40.10 | 39.20 | 39.20 | 39.20 | -2.24% | 1,354,600 |
| Apr 13, 2026 | 40.42 | 41.24 | 39.56 | 40.10 | 40.10 | 0.75% | 2,810,832 |
| Apr 10, 2026 | 40.06 | 40.36 | 39.18 | 39.80 | 39.80 | -1.83% | 3,154,890 |
| Apr 9, 2026 | 42.00 | 42.18 | 40.06 | 40.54 | 40.54 | -2.17% | 3,868,736 |
| Apr 8, 2026 | 43.48 | 43.48 | 40.90 | 41.44 | 41.44 | -8.40% | 6,980,287 |
| Apr 2, 2026 | 42.50 | 45.60 | 42.50 | 45.24 | 45.24 | 4.97% | 3,801,300 |
| Apr 1, 2026 | 44.00 | 44.80 | 42.50 | 43.10 | 43.10 | -3.23% | 4,911,430 |
| Mar 31, 2026 | 47.40 | 47.44 | 44.40 | 44.54 | 44.54 | -6.03% | 3,468,750 |
| Mar 30, 2026 | 47.98 | 49.08 | 46.58 | 47.40 | 47.40 | 2.60% | 5,921,364 |
| Mar 27, 2026 | 45.00 | 46.50 | 44.24 | 46.20 | 46.20 | 3.45% | 3,237,000 |
| Mar 26, 2026 | 44.70 | 45.24 | 43.36 | 44.66 | 44.66 | 0.13% | 2,486,750 |
| Mar 25, 2026 | 42.70 | 45.22 | 41.32 | 44.60 | 44.60 | 0.22% | 6,694,070 |
| Mar 24, 2026 | 44.58 | 46.30 | 44.20 | 44.50 | 44.50 | -3.22% | 3,752,600 |
| Mar 23, 2026 | 46.98 | 48.00 | 45.56 | 45.98 | 45.98 | -2.17% | 5,223,600 |
| Mar 20, 2026 | 46.02 | 47.50 | 44.38 | 47.00 | 47.00 | 1.91% | 5,451,110 |
| Mar 19, 2026 | 44.90 | 46.48 | 44.90 | 46.12 | 46.12 | 6.22% | 8,573,090 |
| Mar 18, 2026 | 41.82 | 43.84 | 41.42 | 43.42 | 42.75 | 4.07% | 6,460,097 |
| Mar 17, 2026 | 43.42 | 43.42 | 41.50 | 41.72 | 41.07 | -4.84% | 8,296,013 |
| Mar 16, 2026 | 44.94 | 45.82 | 43.32 | 43.84 | 43.16 | -3.27% | 6,525,530 |
| Mar 13, 2026 | 45.02 | 48.18 | 44.04 | 45.32 | 44.62 | 2.72% | 12,092,050 |
| Mar 12, 2026 | 41.80 | 45.14 | 41.80 | 44.12 | 43.44 | 5.15% | 12,976,000 |
| Mar 11, 2026 | 38.78 | 42.72 | 38.20 | 41.96 | 41.31 | 8.03% | 8,449,680 |
| Mar 10, 2026 | 37.76 | 39.14 | 37.00 | 38.84 | 38.24 | -1.42% | 4,058,503 |
| Mar 9, 2026 | 37.80 | 41.32 | 37.22 | 39.40 | 38.79 | 8.54% | 20,782,530 |
| Mar 6, 2026 | 34.10 | 36.30 | 34.10 | 36.30 | 35.74 | 5.89% | 10,675,270 |
| Mar 5, 2026 | 34.74 | 35.26 | 34.10 | 34.28 | 33.75 | -1.27% | 3,882,300 |
| Mar 4, 2026 | 34.80 | 35.06 | 33.02 | 34.72 | 34.18 | -1.92% | 6,895,900 |
| Mar 3, 2026 | 35.42 | 36.40 | 34.68 | 35.40 | 34.85 | 3.21% | 6,515,952 |
| Mar 2, 2026 | 34.30 | 35.86 | 33.60 | 34.30 | 33.77 | 3.06% | 7,641,568 |
| Feb 27, 2026 | 31.90 | 33.44 | 31.64 | 33.28 | 32.76 | 4.46% | 2,131,130 |
| Feb 26, 2026 | 30.88 | 32.52 | 30.30 | 31.86 | 31.37 | -5.63% | 7,965,604 |
| Feb 25, 2026 | 33.86 | 34.40 | 33.44 | 33.76 | 33.24 | 0.06% | 1,125,423 |
| Feb 24, 2026 | 33.10 | 34.00 | 32.80 | 33.74 | 33.22 | 1.63% | 1,452,760 |
| Feb 23, 2026 | 33.26 | 33.52 | 33.08 | 33.20 | 32.68 | -0.18% | 290,200 |
| Feb 20, 2026 | 33.00 | 33.66 | 33.00 | 33.26 | 32.74 | -1.01% | 392,300 |
| Feb 16, 2026 | 34.00 | 34.28 | 33.60 | 33.60 | 33.08 | -0.65% | 129,300 |
| Feb 13, 2026 | 33.26 | 34.42 | 33.00 | 33.82 | 33.30 | -0.94% | 2,521,943 |
| Feb 12, 2026 | 34.10 | 34.60 | 33.64 | 34.14 | 33.61 | 1.07% | 1,277,800 |
| Feb 11, 2026 | 33.02 | 34.18 | 32.56 | 33.78 | 33.26 | 2.36% | 1,779,600 |
| Feb 10, 2026 | 33.54 | 34.00 | 32.86 | 33.00 | 32.49 | -1.96% | 1,861,100 |
| Feb 9, 2026 | 33.20 | 33.66 | 33.08 | 33.66 | 33.14 | 2.68% | 669,400 |
| Feb 6, 2026 | 32.68 | 32.78 | 31.78 | 32.78 | 32.27 | -0.24% | 1,078,351 |
| Feb 5, 2026 | 34.24 | 34.32 | 32.10 | 32.86 | 32.35 | -6.06% | 5,156,300 |
| Feb 4, 2026 | 32.40 | 35.18 | 32.40 | 34.98 | 34.44 | 11.05% | 7,229,880 |
| Feb 3, 2026 | 31.30 | 31.80 | 31.22 | 31.50 | 31.01 | 1.74% | 885,200 |
| Feb 2, 2026 | 31.28 | 31.74 | 30.50 | 30.96 | 30.48 | -1.09% | 1,150,320 |
| Jan 30, 2026 | 31.98 | 32.04 | 31.08 | 31.30 | 30.81 | -1.57% | 950,200 |
| Jan 29, 2026 | 31.30 | 31.98 | 30.92 | 31.80 | 31.31 | 2.45% | 1,043,000 |
| Jan 28, 2026 | 30.34 | 31.38 | 30.34 | 31.04 | 30.56 | 2.58% | 1,090,700 |
| Jan 27, 2026 | 30.34 | 30.90 | 30.14 | 30.26 | 29.79 | -0.20% | 846,500 |
| Jan 26, 2026 | 29.98 | 30.46 | 29.50 | 30.32 | 29.85 | 0.53% | 1,103,700 |
| Jan 23, 2026 | 30.82 | 30.82 | 30.04 | 30.16 | 29.69 | -1.57% | 844,900 |
| Jan 22, 2026 | 30.26 | 30.82 | 30.26 | 30.64 | 30.16 | 2.41% | 1,381,916 |
| Jan 21, 2026 | 29.58 | 30.10 | 29.58 | 29.92 | 29.46 | 2.82% | 2,938,500 |
| Jan 20, 2026 | 28.72 | 29.28 | 28.62 | 29.10 | 28.65 | 2.90% | 2,052,300 |
| Jan 19, 2026 | 27.96 | 28.42 | 27.84 | 28.28 | 27.84 | 1.14% | 1,185,200 |
| Jan 16, 2026 | 28.18 | 28.30 | 27.74 | 27.96 | 27.53 | 0.94% | 1,429,800 |
| Jan 15, 2026 | 28.00 | 28.08 | 27.62 | 27.70 | 27.27 | -1.07% | 1,156,000 |
| Jan 14, 2026 | 28.00 | 28.30 | 27.98 | 28.00 | 27.57 | 1.16% | 2,993,600 |
| Jan 13, 2026 | 27.28 | 27.78 | 27.28 | 27.68 | 27.25 | 1.54% | 1,121,400 |
| Jan 12, 2026 | 27.06 | 27.80 | 27.06 | 27.26 | 26.84 | 0.89% | 1,525,600 |
| Jan 9, 2026 | 26.88 | 27.14 | 26.78 | 27.02 | 26.60 | 1.27% | 1,456,800 |
| Jan 8, 2026 | 26.98 | 26.98 | 26.62 | 26.68 | 26.27 | -0.37% | 645,755 |
| Jan 7, 2026 | 26.60 | 26.94 | 26.56 | 26.78 | 26.36 | 1.29% | 1,057,600 |
| Jan 6, 2026 | 26.10 | 26.58 | 26.10 | 26.44 | 26.03 | 1.69% | 783,100 |
| Jan 5, 2026 | 26.06 | 26.46 | 25.76 | 26.00 | 25.60 | -0.23% | 740,610 |
| Jan 2, 2026 | 25.76 | 26.06 | 25.76 | 26.06 | 25.66 | 1.72% | 200,500 |
| Dec 31, 2025 | 25.60 | 25.90 | 25.44 | 25.62 | 25.22 | 0.08% | 263,400 |
| Dec 30, 2025 | 25.52 | 25.74 | 25.36 | 25.60 | 25.20 | 0.08% | 572,400 |
| Dec 29, 2025 | 25.62 | 25.68 | 25.40 | 25.58 | 25.18 | -0.16% | 801,020 |
| Dec 24, 2025 | 25.74 | 25.86 | 25.32 | 25.62 | 25.22 | -0.47% | 197,240 |
| Dec 23, 2025 | 25.70 | 25.78 | 25.46 | 25.74 | 25.34 | - | 893,832 |
| Dec 22, 2025 | 25.76 | 25.82 | 25.46 | 25.74 | 25.34 | 0.39% | 1,083,170 |
| Dec 19, 2025 | 24.98 | 25.70 | 24.86 | 25.64 | 25.24 | 4.23% | 1,613,317 |
| Dec 18, 2025 | 24.94 | 24.94 | 24.40 | 24.60 | 24.22 | -1.13% | 2,894,500 |
| Dec 17, 2025 | 25.20 | 25.20 | 24.80 | 24.88 | 24.49 | -0.72% | 2,900,500 |
| Dec 16, 2025 | 25.70 | 25.70 | 24.88 | 25.06 | 24.67 | -2.87% | 5,746,210 |
| Dec 15, 2025 | 27.22 | 27.22 | 25.72 | 25.80 | 25.40 | -5.98% | 10,042,590 |
| Dec 12, 2025 | 26.80 | 27.44 | 26.70 | 27.44 | 27.01 | 3.39% | 11,276,630 |
| Dec 11, 2025 | 27.68 | 27.72 | 26.36 | 26.54 | 26.13 | -2.86% | 8,022,700 |
| Dec 10, 2025 | 28.24 | 28.24 | 27.00 | 27.32 | 26.90 | -1.59% | 4,210,210 |
| Dec 9, 2025 | 28.50 | 28.58 | 27.62 | 27.76 | 27.33 | -4.80% | 2,296,400 |
| Dec 8, 2025 | 28.90 | 29.16 | 28.44 | 29.16 | 28.71 | -1.49% | 1,590,200 |
| Dec 5, 2025 | 29.22 | 29.60 | 29.06 | 29.60 | 29.14 | 1.23% | 1,768,141 |
| Dec 4, 2025 | 29.14 | 29.34 | 28.92 | 29.24 | 28.79 | 0.55% | 1,376,600 |
| Dec 3, 2025 | 28.76 | 29.08 | 28.64 | 29.08 | 28.63 | 1.68% | 2,459,067 |
| Dec 2, 2025 | 27.70 | 28.60 | 27.66 | 28.60 | 28.16 | 3.62% | 2,546,800 |
| Dec 1, 2025 | 27.50 | 27.60 | 27.14 | 27.60 | 27.17 | 0.95% | 1,043,300 |
| Nov 28, 2025 | 27.40 | 27.56 | 27.30 | 27.34 | 26.92 | -0.44% | 632,900 |