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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	27.46	27.34	27.34	27.64	27.1	833,512
November 19, 2025	27.38	27.46	27.46	27.46	27.14	1.23M
November 18, 2025	28.2	27.46	27.46	28.2	27.3	2.31M
November 17, 2025	28.64	28.62	28.62	28.66	28.18	2.44M
November 14, 2025	28.82	28.66	28.66	29	28.2	2.11M
November 13, 2025	29.38	29.22	29.22	29.4	28.72	1.72M
November 12, 2025	29.08	29.38	29.38	29.38	28.68	1.94M
November 11, 2025	29.42	29.3	29.3	29.52	28.58	2.25M
November 10, 2025	28.9	29.3	29.3	29.44	28.66	2.87M
November 07, 2025	28.5	28.48	28.48	28.64	28.08	1.2M
November 06, 2025	28.4	28.54	28.54	28.78	28.26	1.44M
November 05, 2025	28.06	28.28	28.28	28.28	27.62	2.06M
November 04, 2025	28.46	28.52	28.52	29.08	28.1	2.2M
November 03, 2025	28.48	28.52	28.52	28.6	28.14	1.08M
October 31, 2025	28.2	28.14	28.14	28.74	28	472,622
October 30, 2025	28.3	28.88	28.88	28.88	28.2	2.47M
October 28, 2025	27.88	27.4	27.4	27.88	27.18	1.18M
October 27, 2025	27.5	27.9	27.9	27.96	27.34	1.13M
October 24, 2025	26.84	27.5	27.5	27.5	26.84	577,640
October 23, 2025	26.32	27.04	27.04	27.04	26.24	2.33M
October 22, 2025	26.6	27.16	27.16	27.2	26.3	1.98M
October 21, 2025	28.04	26.88	26.88	28.1	26.7	2.95M
October 20, 2025	28.38	28.68	28.68	28.84	28.32	875,998
October 17, 2025	28.9	28	28	28.9	27.82	1.31M

Yancoal Australia Ltd (3668.HK) HKSE