Yancoal Australia Ltd - 3668.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	33	33.26	33.26	33.66	33	393,100
February 16, 2026	34	33.6	33.6	34.28	33.6	129,400
February 13, 2026	33.26	33.82	33.82	34.42	33	2.53M
February 12, 2026	34.1	34.14	34.14	34.6	33.64	1.28M
February 11, 2026	33.02	33.78	33.78	34.18	32.56	1.78M
February 10, 2026	33.54	33	33	34	32.86	1.86M
February 09, 2026	33.2	33.66	33.66	33.66	33.08	670,600
February 06, 2026	32.68	32.78	32.78	32.78	31.78	1.08M
February 05, 2026	34.24	32.86	32.86	34.32	32.1	5.16M
February 04, 2026	32.4	34.98	34.98	35.18	32.4	7.23M
February 03, 2026	31.3	31.5	31.5	31.8	31.22	890,500
February 02, 2026	31.28	30.96	30.96	31.74	30.5	1.15M
January 30, 2026	31.98	31.3	31.3	32.04	31.08	950,200
January 29, 2026	31.3	31.8	31.8	31.98	30.92	1.04M
January 28, 2026	30.34	31.04	31.04	31.38	30.34	1.09M
January 27, 2026	30.34	30.26	30.26	30.9	30.14	853,400
January 26, 2026	29.98	30.32	30.32	30.46	29.5	1.1M
January 23, 2026	30.82	30.16	30.16	30.82	30.04	844,300
January 22, 2026	30.26	30.64	30.64	30.82	30.26	1.38M
January 21, 2026	29.58	29.92	29.92	30.1	29.58	2.94M
January 20, 2026	28.72	29.1	29.1	29.28	28.62	2.05M
January 19, 2026	27.96	28.28	28.28	28.42	27.84	1.19M
January 16, 2026	28.18	27.96	27.96	28.3	27.74	1.43M
January 15, 2026	28	27.7	27.7	28.08	27.62	1.16M
January 14, 2026	28	28.2	28.2	28.3	27.98	2.92M
January 13, 2026	27.28	27.68	27.68	27.78	27.28	1.12M
January 12, 2026	27.06	27.26	27.26	27.8	27.06	1.48M
January 09, 2026	26.88	27.02	27.02	27.14	26.78	1.46M
January 08, 2026	26.98	26.68	26.68	26.98	26.62	622,355
January 07, 2026	26.6	26.78	26.78	26.94	26.56	1.06M
January 06, 2026	26.1	26.44	26.44	26.58	26.1	763,800
January 05, 2026	26.06	26	26	26.46	25.76	740,710
January 02, 2026	25.76	26.06	26.06	26.06	25.76	200,600
December 31, 2025	25.6	25.62	25.62	25.9	25.44	263,400
December 30, 2025	25.52	25.6	25.6	25.74	25.36	573,100
December 29, 2025	25.62	25.5	25.5	25.68	25.4	717,320
December 24, 2025	25.74	25.62	25.62	25.86	25.32	204,140
December 23, 2025	25.7	25.74	25.74	25.78	25.46	894,032
December 22, 2025	25.76	25.74	25.74	25.82	25.46	1.08M
December 19, 2025	24.98	25.64	25.64	25.7	24.86	1.61M
December 18, 2025	24.94	24.6	24.6	24.94	24.4	2.89M
December 17, 2025	25.2	24.88	24.88	25.2	24.8	2.9M
December 16, 2025	25.7	25.1	25.1	25.7	24.88	5.67M
December 15, 2025	27.22	25.8	25.8	27.22	25.72	10.04M
December 12, 2025	26.8	27.2	27.2	27.38	26.7	10.07M
December 11, 2025	27.68	26.54	26.54	27.72	26.36	8.02M
December 10, 2025	28.24	27.32	27.32	28.24	27	4.21M
December 09, 2025	28.5	27.76	27.76	28.58	27.62	2.15M
December 08, 2025	28.9	29.16	29.16	29.16	28.44	1.6M
December 05, 2025	29.22	29.6	29.6	29.6	29.06	1.77M
December 04, 2025	29.14	29.24	29.24	29.34	28.92	1.38M
December 03, 2025	28.76	29.08	29.08	29.08	28.64	2.46M
December 02, 2025	27.7	28.6	28.6	28.6	27.66	2.55M
December 01, 2025	27.5	27.6	27.6	27.6	27.14	1.05M
November 28, 2025	27.4	27.34	27.34	27.56	27.3	633,000
November 27, 2025	27.48	27.46	27.46	27.48	27.1	621,000
November 26, 2025	26.98	27.5	27.5	27.5	26.96	981,000
November 25, 2025	26.4	27	27	27	26.4	1.13M
November 24, 2025	26.3	26.5	26.5	26.56	26.1	1.17M
November 21, 2025	26.64	26.04	26.04	26.82	26.04	2.4M

Yancoal Australia Ltd (3668.HK) HKSE