HKSE - Delayed Quote HKD

Yancoal Australia Ltd (3668.HK)

28.350

-0.500

(-1.73%)

As of 9:54:58 AM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	28.000	28.500	28.000	28.350	28.350	15,200
Jan 14, 2025	27.950	28.850	27.950	28.850	28.850	516,110
Jan 13, 2025	28.000	28.100	27.550	27.600	27.600	665,100
Jan 10, 2025	28.750	28.900	27.950	28.350	28.350	1,012,200
Jan 9, 2025	28.800	28.900	28.500	28.900	28.900	591,300
Jan 8, 2025	29.000	29.450	28.750	29.000	29.000	1,086,000
Jan 7, 2025	29.550	29.750	29.050	29.550	29.550	663,700
Jan 6, 2025	30.300	30.400	29.400	29.750	29.750	2,116,500
Jan 3, 2025	30.600	30.700	30.100	30.200	30.200	1,194,700
Jan 2, 2025	31.550	31.550	30.650	30.900	30.900	1,012,700
Dec 31, 2024	31.450	31.450	31.450	31.450	31.450	-
Dec 30, 2024	31.050	31.500	30.650	31.400	31.400	1,400,300
Dec 27, 2024	31.300	31.300	30.800	31.300	31.300	955,700
Dec 24, 2024	30.950	30.950	30.950	30.950	30.950	-
Dec 23, 2024	31.550	32.200	30.900	31.050	31.050	852,500
Dec 20, 2024	31.000	32.250	30.700	31.550	31.550	2,274,900
Dec 19, 2024	30.900	32.400	30.600	31.850	31.850	2,365,720
Dec 18, 2024	32.300	32.300	31.550	31.950	31.950	1,744,200
Dec 17, 2024	32.200	33.300	32.100	32.300	32.300	2,071,190
Dec 16, 2024	31.350	33.400	31.300	33.050	33.050	2,995,200
Dec 13, 2024	32.250	32.800	31.650	31.700	31.700	2,357,000
Dec 12, 2024	31.000	33.500	31.000	32.950	32.950	1,807,140
Dec 11, 2024	30.450	31.900	30.450	31.450	31.450	1,246,000
Dec 10, 2024	31.050	31.550	30.750	31.100	31.100	727,140
Dec 9, 2024	30.500	31.050	30.250	31.050	31.050	589,580
Dec 6, 2024	30.750	31.200	30.700	31.000	31.000	269,030
Dec 5, 2024	30.500	31.100	30.500	31.000	31.000	236,100
Dec 4, 2024	30.450	31.300	30.350	31.050	31.050	503,200
Dec 3, 2024	30.700	31.150	30.700	30.950	30.950	279,000
Dec 2, 2024	31.200	31.650	30.950	31.650	31.650	505,030
Nov 29, 2024	30.900	31.350	30.900	31.100	31.100	331,530
Nov 28, 2024	31.300	31.600	30.950	30.950	30.950	608,429
Nov 27, 2024	31.650	31.650	30.850	31.550	31.550	1,061,900
Nov 26, 2024	32.300	32.550	32.000	32.500	32.500	206,200
Nov 25, 2024	33.250	33.300	32.300	32.700	32.700	535,300
Nov 22, 2024	34.000	34.250	32.700	32.900	32.900	1,870,600
Nov 21, 2024	32.250	32.400	32.000	32.300	32.300	565,100
Nov 20, 2024	31.450	32.400	31.450	32.250	32.250	407,700
Nov 19, 2024	31.500	32.550	31.500	32.150	32.150	342,300
Nov 18, 2024	30.150	32.150	30.150	32.150	32.150	528,900
Nov 15, 2024	30.400	31.100	30.400	30.750	30.750	553,360
Nov 14, 2024	30.550	31.300	30.400	30.550	30.550	969,360
Nov 13, 2024	31.100	31.750	31.100	31.500	31.500	689,800
Nov 12, 2024	32.100	32.300	30.800	31.050	31.050	996,500
Nov 11, 2024	33.300	33.500	32.250	32.350	32.350	974,064
Nov 8, 2024	34.350	34.500	33.700	33.750	33.750	735,700
Nov 7, 2024	33.250	34.100	33.250	33.900	33.900	982,464
Nov 6, 2024	33.800	33.700	32.800	33.100	33.100	828,400
Nov 5, 2024	33.250	33.650	33.000	33.200	33.200	612,900
Nov 4, 2024	33.000	33.800	33.000	33.600	33.600	597,360
Nov 1, 2024	32.600	33.850	32.600	33.700	33.700	546,660
Oct 31, 2024	32.850	33.550	32.850	33.300	33.300	373,500
Oct 30, 2024	33.300	33.750	32.800	33.150	33.150	736,900
Oct 29, 2024	34.500	34.500	33.250	33.500	33.500	848,900
Oct 28, 2024	33.550	34.400	33.550	34.250	34.250	751,633
Oct 25, 2024	33.700	34.250	33.200	33.550	33.550	1,417,300
Oct 24, 2024	33.550	33.850	33.250	33.400	33.400	717,874
Oct 23, 2024	33.900	34.000	32.750	33.550	33.550	1,212,600
Oct 22, 2024	32.550	33.400	32.450	33.350	33.350	820,800
Oct 21, 2024	32.750	32.900	32.200	32.350	32.350	720,600
Oct 18, 2024	32.000	32.750	32.000	32.550	32.550	1,497,100
Oct 17, 2024	31.300	31.950	30.600	30.850	30.850	1,042,542
Oct 16, 2024	32.100	32.150	30.650	30.950	30.950	1,823,120
Oct 15, 2024	32.500	32.600	32.100	32.250	32.250	767,320
Oct 14, 2024	32.600	32.950	32.000	32.500	32.500	1,164,904
Oct 10, 2024	31.600	32.700	31.600	32.400	32.400	2,472,330
Oct 9, 2024	31.900	32.450	31.050	31.200	31.200	1,482,498
Oct 8, 2024	33.100	33.450	31.350	31.400	31.400	3,866,000
Oct 7, 2024	32.500	33.200	32.300	33.050	33.050	616,200
Oct 4, 2024	31.150	32.450	31.150	32.350	32.350	684,452
Oct 3, 2024	32.600	32.650	31.700	31.950	31.950	591,300
Oct 2, 2024	32.500	33.100	32.400	33.050	33.050	2,536,600
Sep 30, 2024	32.100	33.050	32.100	32.600	32.600	2,050,700
Sep 27, 2024	31.650	32.000	31.150	31.600	31.600	1,449,345
Sep 26, 2024	30.800	31.300	30.800	31.300	31.300	1,347,616
Sep 25, 2024	31.050	31.400	30.450	30.600	30.600	2,053,700
Sep 24, 2024	28.400	30.800	28.400	30.550	30.550	1,304,600
Sep 23, 2024	29.450	29.750	29.200	29.300	29.300	918,000
Sep 20, 2024	29.450	29.850	29.000	29.250	29.250	855,400
Sep 19, 2024	28.700	29.200	28.300	29.050	29.050	1,288,900
Sep 17, 2024	28.750	28.850	28.300	28.400	28.400	218,000
Sep 16, 2024	28.900	29.000	28.300	28.450	28.450	235,100
Sep 13, 2024	28.400	28.800	28.400	28.500	28.500	698,600
Sep 12, 2024	27.600	28.250	27.600	28.000	28.000	921,000
Sep 11, 2024	27.600	27.600	26.700	27.100	27.100	1,497,110
Sep 10, 2024	28.800	28.800	27.450	27.700	27.700	1,175,831
Sep 9, 2024	28.750	28.850	28.200	28.650	28.650	4,009,930
Sep 5, 2024	28.350	28.450	27.750	28.050	28.050	1,829,700
Sep 4, 2024	28.600	28.750	28.100	28.550	28.550	1,118,600
Sep 3, 2024	29.000	29.500	29.000	29.300	29.300	1,334,300
Sep 2, 2024	28.550	29.700	28.350	29.500	29.500	1,433,200
Aug 30, 2024	28.200	29.000	27.800	28.550	28.550	1,742,900
Aug 29, 2024	28.500	28.500	27.700	28.300	28.300	1,125,000
Aug 28, 2024	28.450	29.050	28.100	28.500	28.500	2,380,100
Aug 27, 2024	28.200	28.350	26.900	28.050	28.050	6,094,993
Aug 26, 2024	29.350	29.350	28.250	28.400	28.400	2,572,287
Aug 23, 2024	30.000	30.000	28.850	29.250	29.250	4,276,700
Aug 22, 2024	30.450	30.550	29.950	30.200	30.200	2,968,600
Aug 21, 2024	30.200	30.250	29.100	30.150	30.150	3,927,500
Aug 20, 2024	30.550	31.500	27.700	30.850	30.850	16,256,405
Aug 19, 2024	36.700	37.100	35.450	35.900	35.900	1,267,900
Aug 16, 2024	36.000	36.500	36.000	36.400	36.400	499,476
Aug 15, 2024	36.100	36.400	35.350	35.650	35.650	1,343,100
Aug 14, 2024	36.700	36.950	36.400	36.650	36.650	576,500
Aug 13, 2024	36.400	37.350	36.050	36.500	36.500	2,116,400
Aug 12, 2024	35.650	36.900	35.650	36.550	36.550	1,172,600
Aug 9, 2024	35.350	36.300	35.150	35.800	35.800	2,206,600
Aug 8, 2024	35.750	35.750	34.000	34.800	34.800	4,582,700
Aug 7, 2024	34.700	35.800	34.500	35.000	35.000	2,929,600
Aug 6, 2024	34.600	34.950	34.200	34.300	34.300	2,219,498
Aug 5, 2024	36.200	36.200	33.500	34.100	34.100	2,744,900
Aug 2, 2024	35.850	36.900	35.700	36.350	36.350	1,302,100
Aug 1, 2024	36.200	36.850	36.000	36.050	36.050	1,899,126
Jul 31, 2024	34.900	35.800	34.800	35.550	35.550	1,426,500
Jul 30, 2024	35.050	35.600	34.400	34.600	34.600	2,366,000
Jul 29, 2024	34.550	35.750	34.550	35.100	35.100	1,806,900
Jul 26, 2024	34.400	35.000	34.300	34.350	34.350	1,714,700
Jul 25, 2024	35.650	35.650	33.750	33.950	33.950	2,578,900
Jul 24, 2024	34.600	35.900	34.600	35.800	35.800	1,035,300
Jul 23, 2024	35.600	35.950	35.100	35.150	35.150	477,800
Jul 22, 2024	35.550	35.650	34.350	35.300	35.300	1,790,200
Jul 19, 2024	35.950	35.950	34.550	34.700	34.700	3,481,200
Jul 18, 2024	36.000	37.050	35.750	36.550	36.550	1,757,038
Jul 17, 2024	37.000	37.150	35.750	35.900	35.900	3,877,200
Jul 16, 2024	37.550	38.050	37.050	37.200	37.200	1,657,019
Jul 15, 2024	38.000	38.450	37.500	37.700	37.700	1,755,500
Jul 12, 2024	37.500	38.700	37.500	38.000	38.000	2,199,556
Jul 11, 2024	37.500	37.800	36.700	36.800	36.800	2,360,500
Jul 10, 2024	38.650	38.700	36.850	37.250	37.250	4,902,030
Jul 9, 2024	39.000	39.350	38.700	38.900	38.900	1,624,000
Jul 8, 2024	38.300	39.150	38.200	38.900	38.900	1,736,470
Jul 5, 2024	38.400	38.850	38.000	38.350	38.350	3,281,000
Jul 4, 2024	37.750	38.350	37.600	38.100	38.100	2,363,044
Jul 3, 2024	36.350	37.500	36.350	37.250	37.250	3,552,779
Jul 2, 2024	36.300	36.850	35.200	36.250	36.250	6,402,092
Jun 28, 2024	33.150	34.350	33.150	34.150	34.150	2,301,600
Jun 27, 2024	32.700	33.600	32.650	32.800	32.800	1,699,160
Jun 26, 2024	32.850	33.000	32.250	32.500	32.500	1,467,600
Jun 25, 2024	31.900	33.000	31.900	32.750	32.750	1,499,500
Jun 24, 2024	32.550	32.950	31.850	32.000	32.000	2,313,245
Jun 21, 2024	32.400	33.150	32.150	32.550	32.550	2,642,400
Jun 20, 2024	31.500	32.600	31.500	32.150	32.150	1,710,798
Jun 19, 2024	31.150	31.650	31.050	31.500	31.500	955,600
Jun 18, 2024	31.200	31.400	30.900	31.000	31.000	666,400
Jun 17, 2024	32.050	32.150	31.150	31.150	31.150	1,492,000
Jun 14, 2024	32.300	32.500	32.000	32.050	32.050	772,892
Jun 13, 2024	32.500	32.900	32.000	32.150	32.150	1,012,100
Jun 12, 2024	31.650	32.800	31.500	32.500	32.500	2,227,100
Jun 11, 2024	32.550	32.550	31.300	31.950	31.950	2,432,300
Jun 7, 2024	32.500	33.150	32.500	32.950	32.950	1,196,100
Jun 6, 2024	33.250	33.250	32.350	32.550	32.550	1,856,200
Jun 5, 2024	32.900	33.100	32.400	32.500	32.500	1,887,800
Jun 4, 2024	33.500	33.850	32.750	33.250	33.250	3,791,289
Jun 3, 2024	34.050	34.800	33.400	33.650	33.650	2,089,274
May 31, 2024	33.000	34.000	33.000	33.300	33.300	1,645,600
May 30, 2024	34.150	34.150	32.800	33.050	33.050	2,328,700
May 29, 2024	34.450	35.150	33.750	34.150	34.150	2,772,700
May 28, 2024	33.400	34.450	33.300	34.300	34.300	2,457,200
May 27, 2024	33.000	33.800	32.850	33.000	33.000	1,911,818
May 24, 2024	31.900	33.300	31.800	32.800	32.800	6,496,132
May 23, 2024	32.450	32.450	31.900	31.950	31.950	570,500
May 22, 2024	31.950	32.950	31.950	32.450	32.450	1,834,200
May 21, 2024	32.700	32.700	31.750	31.950	31.950	1,431,300
May 20, 2024	30.900	32.850	30.900	32.650	32.650	3,213,900
May 17, 2024	31.050	31.200	30.800	30.900	30.900	405,000
May 16, 2024	30.750	31.250	30.300	31.050	31.050	3,434,900
May 14, 2024	31.950	31.950	30.100	30.400	30.400	2,975,700
May 13, 2024	31.000	31.850	30.800	31.800	31.800	3,550,879
May 10, 2024	30.200	31.150	30.150	31.000	31.000	3,257,200
May 9, 2024	30.000	30.150	29.750	30.000	30.000	1,431,100
May 8, 2024	29.800	30.600	29.750	29.850	29.850	3,195,000
May 7, 2024	29.450	29.900	29.450	29.850	29.850	1,207,500
May 6, 2024	29.300	29.500	29.050	29.300	29.300	2,974,500
May 3, 2024	28.650	29.250	28.650	29.250	29.250	618,835
May 2, 2024	28.500	28.800	28.250	28.650	28.650	988,000
Apr 30, 2024	28.250	28.600	28.000	28.350	28.350	1,858,100
Apr 29, 2024	27.600	28.200	27.600	28.050	28.050	3,090,641
Apr 26, 2024	28.150	28.500	27.450	27.600	27.600	2,355,600
Apr 25, 2024	27.900	28.500	27.900	28.300	28.300	1,130,800
Apr 24, 2024	28.050	28.400	27.900	27.900	27.900	1,050,400
Apr 23, 2024	28.400	28.650	27.800	27.900	27.900	2,639,800
Apr 22, 2024	29.750	29.750	28.250	28.600	28.600	2,295,600
Apr 19, 2024	29.900	29.950	29.200	29.600	29.600	2,157,600
Apr 18, 2024	29.350	30.000	29.200	29.900	29.900	1,716,500
Apr 17, 2024	29.600	29.900	29.150	29.200	29.200	1,357,700
Apr 16, 2024	29.450	30.150	29.200	29.450	29.450	2,818,400
Apr 15, 2024	29.350	29.700	28.750	29.500	29.500	1,259,200
Apr 12, 2024	29.400	29.550	28.950	29.200	29.200	1,038,500
Apr 11, 2024	29.400	29.600	28.850	29.300	29.300	1,562,286
Apr 10, 2024	28.500	29.550	28.400	29.400	29.400	4,570,500
Apr 9, 2024	28.000	28.600	28.000	28.350	28.350	1,614,200
Apr 8, 2024	26.800	28.200	26.800	28.050	28.050	3,176,100
Apr 5, 2024	27.100	27.100	26.600	26.850	26.850	454,500
Apr 3, 2024	26.250	27.350	26.250	27.100	27.100	2,595,092
Apr 2, 2024	26.250	26.950	26.100	26.500	26.500	2,923,700
Mar 28, 2024	26.850	26.950	26.000	26.250	26.250	3,745,200
Mar 27, 2024	26.850	26.850	26.450	26.650	26.650	1,747,300
Mar 26, 2024	27.700	27.750	26.650	26.800	26.800	1,809,000
Mar 25, 2024	27.100	28.100	26.950	27.650	27.650	2,830,800
Mar 22, 2024	27.800	27.800	26.950	27.000	27.000	2,324,559
Mar 21, 2024	28.150	28.400	27.800	27.950	27.950	1,892,700
Mar 20, 2024	28.300	28.300	27.750	28.000	28.000	1,537,000
Mar 19, 2024	27.700	28.700	27.600	28.250	28.250	3,507,500
Mar 18, 2024	28.500	28.500	27.650	27.750	27.750	2,882,200
Mar 15, 2024	29.500	29.600	27.800	28.700	28.700	3,520,700
Mar 14, 2024	29.300	30.000	28.800	29.500	29.500	5,073,700
Mar 13, 2024	29.200	29.900	28.750	29.550	29.550	4,181,497
Mar 12, 2024	0.325 Dividend
Mar 12, 2024	29.050	30.000	29.050	29.450	29.450	3,268,200
Mar 11, 2024	32.400	32.400	31.100	31.500	31.175	4,303,400
Mar 8, 2024	32.500	32.800	32.050	32.500	32.165	2,522,900
Mar 7, 2024	31.900	33.350	31.900	32.350	32.016	3,994,900
Mar 6, 2024	32.400	32.650	31.600	31.900	31.571	3,819,300
Mar 5, 2024	32.400	33.000	32.250	32.650	32.313	2,701,852
Mar 4, 2024	31.350	33.050	31.350	32.350	32.016	4,742,597
Mar 1, 2024	30.850	31.800	30.850	31.500	31.175	1,525,800
Feb 29, 2024	29.750	31.700	29.700	31.100	30.779	5,139,000
Feb 28, 2024	29.700	30.550	29.650	29.750	29.443	3,642,500
Feb 27, 2024	29.000	29.850	28.800	29.700	29.394	4,900,000
Feb 26, 2024	30.100	30.300	28.450	29.050	28.750	8,912,000
Feb 23, 2024	32.350	32.750	31.000	31.400	31.076	4,711,500
Feb 22, 2024	32.300	33.900	32.050	32.500	32.165	7,085,800
Feb 21, 2024	31.400	32.700	31.150	32.450	32.115	6,126,900
Feb 20, 2024	30.400	32.000	29.800	31.850	31.521	5,432,315
Feb 19, 2024	28.500	30.600	28.050	30.500	30.185	5,031,000
Feb 16, 2024	28.400	28.850	28.000	28.800	28.503	731,400
Feb 15, 2024	28.500	28.500	27.750	28.100	27.810	735,600
Feb 14, 2024	29.000	29.000	28.150	28.900	28.602	720,600
Feb 9, 2024	29.300	29.300	29.300	29.300	28.998	-
Feb 8, 2024	30.200	30.900	29.500	29.800	29.493	3,454,000
Feb 7, 2024	30.050	30.700	29.700	30.400	30.086	851,900
Feb 6, 2024	29.650	30.200	29.600	30.050	29.740	1,550,005
Feb 5, 2024	30.000	30.100	29.400	29.850	29.542	1,476,865
Feb 2, 2024	30.250	30.800	29.850	30.100	29.789	1,241,500
Feb 1, 2024	30.500	30.750	30.100	30.100	29.789	920,400
Jan 31, 2024	29.850	30.650	29.850	30.500	30.185	1,170,800
Jan 30, 2024	30.550	30.800	29.850	29.850	29.542	869,417
Jan 29, 2024	29.800	30.800	29.800	30.750	30.433	1,534,500
Jan 26, 2024	30.300	30.550	29.400	29.750	29.443	1,457,800
Jan 25, 2024	29.350	30.500	29.350	30.350	30.037	2,333,500
Jan 24, 2024	29.000	29.500	28.850	29.200	28.899	3,025,000
Jan 23, 2024	27.950	29.150	27.700	29.050	28.750	4,963,536
Jan 22, 2024	28.500	28.500	27.800	27.850	27.563	1,664,000
Jan 19, 2024	28.300	28.900	27.650	28.000	27.711	4,251,400
Jan 18, 2024	26.850	27.050	26.250	26.800	26.523	1,532,600
Jan 17, 2024	27.600	27.600	26.400	26.800	26.523	1,289,830
Jan 16, 2024	27.450	27.950	27.250	27.650	27.365	1,033,100
Jan 15, 2024	27.600	27.600	27.600	27.600	27.315	-

1898.HK CHINA COAL

8.930

+1.13%

1088.HK CHINA SHENHUA

31.050

+0.65%

1171.HK YANKUANG ENERGY

7.990

-0.50%

1277.HK KINETIC DEV

1.200

-2.44%

NC NACCO Industries, Inc.

31.30

0.00%

CUAN.JK PT Petrindo Jaya Kreasi Tbk

13,800.00

+1.66%

TGA.L Thungela Resources Limited

573.00

+3.80%

WHC.AX Whitehaven Coal Limited

6.26

-3.02%

NRP Natural Resource Partners L.P.

107.33

+0.31%

CEIX CONSOL Energy Inc.

99.61

-2.30%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Yancoal Australia Ltd (3668.HK)

Related Tickers