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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Yancoal Australia Ltd (3668.HK) HKSE