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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	33.2	34	34	34	33.2	2.39M
July 22, 2025	31.45	32.35	32.35	33	31	2.55M
July 21, 2025	29.9	31.45	31.45	31.45	29.9	1.26M
July 18, 2025	31.3	29.85	29.85	31.3	29.5	2.19M
July 17, 2025	31.35	31.95	31.95	31.95	30.95	894,507
July 16, 2025	32	31.7	31.7	32	31.15	873,100
July 15, 2025	31.8	32	32	32	31.55	637,548
July 14, 2025	31	32.05	32.05	32.15	31	466,626
July 11, 2025	31.65	31.95	31.95	32.05	31.55	806,670
July 10, 2025	31.15	31.85	31.85	31.85	31.15	1.07M
July 09, 2025	31.9	31.4	31.4	31.9	31.1	881,000
July 08, 2025	31.6	30.8	30.8	31.6	30.6	647,000
July 07, 2025	31.45	31.3	31.3	31.6	31.1	673,600

Yancoal Australia Ltd (3668.HK) HKSE