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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	28.9	28	28	28.9	27.82	1.31M
October 16, 2025	28.02	28.9	28.9	28.96	28.02	1.87M
October 15, 2025	27.5	28.38	28.38	28.5	27.46	1.59M
October 14, 2025	27.42	27.5	27.5	28.04	27.28	2.65M
October 13, 2025	26	27.16	27.16	27.36	26	795,700
October 10, 2025	26.98	26.96	26.96	27.14	26.4	912,500
October 09, 2025	26.5	26.98	26.98	27.16	26.42	803,550
October 08, 2025	26.3	26.48	26.48	26.5	26	401,800
October 06, 2025	27.06	26.9	26.9	27.16	26.86	279,100
October 03, 2025	27.16	27.26	27.26	27.26	27.02	72,600
October 02, 2025	27.08	27.24	27.24	27.44	27	255,800
September 30, 2025	27.14	27	27	27.14	26.82	517,755
September 29, 2025	27.42	27.14	27.14	27.42	26.94	930,864
September 26, 2025	27.18	27.5	27.5	27.7	27.14	1.25M
September 25, 2025	27.48	27.26	27.26	27.92	27.18	1.09M
September 24, 2025	27.46	27.5	27.5	27.98	27.46	482,800
September 23, 2025	27.8	27.7	27.7	28.08	27.42	1.88M
September 22, 2025	28.38	27.74	27.74	28.38	27.4	1.97M
September 19, 2025	29.18	27.98	27.98	29.18	27.72	1.2M
September 18, 2025	29.2	28.3	28.3	29.2	28.16	2.54M
September 17, 2025	28.44	28.86	28.86	29.2	28.34	2.02M
September 16, 2025	27.86	28.3	28.3	28.5	27.86	2.82M
September 15, 2025	27.54	27.64	27.64	27.82	27.18	1.35M
September 12, 2025	27.68	27.52	27.52	27.68	27.04	1.67M
September 11, 2025	27.36	27.4	27.4	27.6	27.12	1.4M
September 10, 2025	27.66	27.36	27.36	27.66	27.34	851,866
September 09, 2025	28	27.62	27.62	28.14	27.5	2M
September 08, 2025	28.24	28.12	28.12	28.94	28.12	1.96M
September 05, 2025	28.28	28.82	28.82	30.28	27.8	6.17M
September 04, 2025	28.26	28.34	28.34	28.62	27.42	3.82M
September 03, 2025	27.64	28.24	27.92	28.5	27.46	3.49M
September 02, 2025	27.96	27.8	27.49	28.06	27.66	726,759
September 01, 2025	27.88	27.92	27.61	28.2	27.68	1.13M
August 29, 2025	27.64	27.58	27.27	27.9	27.5	663,637
August 28, 2025	27.68	27.38	27.07	27.92	27.36	940,179
August 27, 2025	28	27.68	27.37	28.06	27.6	1.22M
August 26, 2025	27.9	27.64	27.33	28.06	27.42	1.62M
August 25, 2025	27.94	28	27.69	28.26	27.7	1.22M
August 22, 2025	27.88	27.7	27.7	27.88	27.22	1.73M
August 21, 2025	28.24	27.94	27.94	28.28	27.88	1.45M
August 20, 2025	28.48	28.24	28.24	29.42	27.86	5.51M
August 19, 2025	31.62	31.4	31.4	31.86	31.02	800,774
August 18, 2025	32.5	31.64	31.64	32.5	31.62	853,100
August 15, 2025	32.2	32.62	32.62	32.78	32.2	437,400
August 14, 2025	33.26	32.44	32.44	33.3	32.26	580,400
August 13, 2025	33.9	33.1	33.1	33.98	33	819,698
August 12, 2025	34	33.88	33.88	34.24	33.86	1.25M
August 11, 2025	33.9	33.84	33.84	34.4	33.5	977,483
August 08, 2025	33.68	33.84	33.84	34	33.64	822,115
August 07, 2025	33.58	33.2	33.2	33.58	32.8	713,868
August 06, 2025	32.62	33.1	33.1	33.22	32.52	537,268
August 05, 2025	32.22	32.48	32.48	32.58	31.98	248,000
August 04, 2025	31.4	32.24	32.24	32.3	31.36	400,400
August 01, 2025	31.7	31.5	31.5	32.9	31.5	936,500
July 31, 2025	33	32.55	32.55	33	31.85	1.26M
July 30, 2025	32.75	33	33	33.1	32.05	1.14M
July 29, 2025	32.5	32.65	32.65	32.7	31.85	1.12M
July 28, 2025	34.3	32.85	32.85	34.3	32.55	1.31M
July 25, 2025	34.35	33.95	33.95	34.35	33.3	691,200
July 24, 2025	33.95	34.35	34.35	34.35	33.45	895,800

Yancoal Australia Ltd (3668.HK) HKSE