HKSE - Delayed Quote HKD
Yancoal Australia Ltd (3668.HK)
29.750
+0.850
+(2.94%)
As of 1:20:17 PM GMT+8. Market Open.
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 28.900 | 29.800 | 28.900 | 29.750 | 29.750 | 1,462,000 |
| Jun 12, 2025 | 28.500 | 29.100 | 28.500 | 28.900 | 28.900 | 1,499,900 |
| Jun 11, 2025 | 28.150 | 28.500 | 28.000 | 28.500 | 28.500 | 1,433,424 |
| Jun 10, 2025 | 27.900 | 28.350 | 27.300 | 27.950 | 27.950 | 3,638,555 |
| Jun 9, 2025 | 26.850 | 26.900 | 26.300 | 26.650 | 26.650 | 912,900 |
| Jun 6, 2025 | 26.800 | 26.950 | 26.650 | 26.800 | 26.800 | 619,900 |
| Jun 5, 2025 | 26.900 | 27.350 | 26.300 | 26.650 | 26.650 | 1,280,700 |
| Jun 4, 2025 | 26.500 | 26.900 | 26.500 | 26.900 | 26.900 | 1,024,000 |
| Jun 3, 2025 | 26.350 | 26.600 | 26.200 | 26.600 | 26.600 | 724,400 |
| Jun 2, 2025 | 26.300 | 26.300 | 25.950 | 26.300 | 26.300 | 159,600 |
| May 30, 2025 | 26.950 | 26.950 | 26.350 | 26.850 | 26.850 | 915,100 |
| May 29, 2025 | 26.650 | 27.150 | 26.650 | 27.000 | 27.000 | 643,900 |
| May 28, 2025 | 26.350 | 27.150 | 26.350 | 26.800 | 26.800 | 1,288,900 |
| May 27, 2025 | 26.700 | 27.150 | 26.300 | 26.300 | 26.300 | 2,233,800 |
| May 26, 2025 | 26.050 | 26.600 | 26.050 | 26.500 | 26.500 | 1,234,400 |
| May 23, 2025 | 26.000 | 26.100 | 25.800 | 26.100 | 26.100 | 379,263 |
| May 22, 2025 | 26.000 | 26.200 | 25.800 | 26.000 | 26.000 | 733,700 |
| May 21, 2025 | 25.350 | 26.000 | 25.350 | 26.000 | 26.000 | 939,600 |
| May 20, 2025 | 25.350 | 25.650 | 25.250 | 25.600 | 25.600 | 734,400 |
| May 19, 2025 | 25.200 | 25.450 | 25.000 | 25.450 | 25.450 | 627,600 |
| May 16, 2025 | 25.750 | 25.800 | 25.450 | 25.700 | 25.700 | 361,400 |
| May 15, 2025 | 25.800 | 26.050 | 25.550 | 25.750 | 25.750 | 1,300,900 |
| May 14, 2025 | 26.150 | 26.250 | 25.600 | 26.000 | 26.000 | 1,253,600 |
| May 13, 2025 | 25.000 | 26.150 | 24.950 | 26.100 | 26.100 | 2,452,200 |
| May 12, 2025 | 25.050 | 25.400 | 24.450 | 24.550 | 24.550 | 2,168,200 |
| May 9, 2025 | 24.450 | 25.400 | 24.300 | 25.250 | 25.250 | 1,883,039 |
| May 8, 2025 | 24.500 | 24.800 | 24.400 | 24.650 | 24.650 | 1,930,400 |
| May 7, 2025 | 24.300 | 25.000 | 24.300 | 24.950 | 24.950 | 1,361,134 |
| May 6, 2025 | 24.200 | 24.500 | 24.000 | 24.500 | 24.500 | 453,100 |
| May 2, 2025 | 24.500 | 24.500 | 24.050 | 24.200 | 24.200 | 169,700 |
| Apr 30, 2025 | 24.700 | 24.850 | 24.500 | 24.800 | 24.800 | 620,700 |
| Apr 29, 2025 | 24.750 | 24.950 | 24.700 | 24.800 | 24.800 | 1,119,700 |
| Apr 28, 2025 | 24.350 | 24.500 | 24.100 | 24.250 | 24.250 | 1,426,900 |
| Apr 25, 2025 | 24.350 | 24.400 | 23.950 | 24.250 | 24.250 | 235,900 |
| Apr 24, 2025 | 24.150 | 24.350 | 23.900 | 24.100 | 24.100 | 231,738 |
| Apr 23, 2025 | 24.000 | 24.350 | 24.000 | 24.250 | 24.250 | 772,528 |
| Apr 22, 2025 | 23.500 | 24.000 | 23.500 | 23.800 | 23.800 | 757,200 |
| Apr 17, 2025 | 23.400 | 23.900 | 23.400 | 23.650 | 23.650 | 510,200 |
| Apr 16, 2025 | 23.900 | 23.950 | 23.150 | 23.550 | 23.550 | 561,000 |
| Apr 15, 2025 | 24.400 | 24.400 | 23.700 | 23.900 | 23.900 | 474,400 |
| Apr 14, 2025 | 23.500 | 24.400 | 23.500 | 24.400 | 24.400 | 1,102,900 |
| Apr 11, 2025 | 22.800 | 23.650 | 22.800 | 23.400 | 23.400 | 579,100 |
| Apr 10, 2025 | 23.000 | 23.450 | 22.700 | 23.100 | 23.100 | 1,337,600 |
| Apr 9, 2025 | 21.900 | 22.250 | 21.500 | 22.200 | 22.200 | 1,432,700 |
| Apr 8, 2025 | 21.850 | 22.500 | 21.850 | 22.050 | 22.050 | 1,831,220 |
| Apr 7, 2025 | 21.800 | 22.200 | 21.500 | 21.850 | 21.850 | 4,079,300 |
| Apr 3, 2025 | 24.400 | 24.750 | 24.200 | 24.400 | 24.400 | 1,408,891 |
| Apr 2, 2025 | 25.050 | 25.050 | 24.700 | 25.000 | 25.000 | 844,900 |
| Apr 1, 2025 | 25.350 | 25.350 | 24.950 | 25.100 | 25.100 | 798,300 |
| Mar 31, 2025 | 25.250 | 25.500 | 24.900 | 25.050 | 25.050 | 787,700 |
| Mar 28, 2025 | 25.450 | 25.600 | 25.350 | 25.500 | 25.500 | 334,300 |
| Mar 27, 2025 | 25.000 | 25.550 | 25.000 | 25.450 | 25.450 | 643,700 |
| Mar 26, 2025 | 25.100 | 25.250 | 25.000 | 25.250 | 25.250 | 494,300 |
| Mar 25, 2025 | 25.100 | 25.200 | 24.750 | 24.850 | 24.850 | 1,382,700 |
| Mar 24, 2025 | 25.650 | 25.650 | 25.000 | 25.300 | 25.300 | 1,845,021 |
| Mar 21, 2025 | 26.000 | 26.000 | 25.400 | 25.750 | 25.750 | 2,041,468 |
| Mar 20, 2025 | 25.700 | 26.350 | 25.600 | 26.250 | 26.250 | 1,238,100 |
| Mar 19, 2025 | 26.300 | 26.300 | 25.650 | 25.700 | 25.700 | 1,692,600 |
| Mar 18, 2025 | 26.650 | 26.650 | 26.050 | 26.400 | 26.400 | 1,113,216 |
| Mar 17, 2025 | 26.150 | 26.800 | 26.150 | 26.600 | 26.600 | 1,190,436 |
| Mar 14, 2025 | 26.600 | 26.600 | 26.000 | 26.150 | 26.150 | 2,042,420 |
| Mar 13, 2025 | 2.640768 Dividend | |||||
| Mar 13, 2025 | 26.400 | 26.500 | 25.400 | 26.450 | 26.450 | 3,777,319 |
| Mar 12, 2025 | 30.700 | 30.700 | 29.450 | 29.750 | 29.230 | 1,243,200 |
| Mar 11, 2025 | 30.200 | 30.600 | 30.100 | 30.450 | 29.918 | 1,615,360 |
| Mar 10, 2025 | 29.400 | 30.200 | 29.400 | 30.200 | 29.672 | 1,332,000 |
| Mar 7, 2025 | 29.300 | 29.650 | 28.800 | 29.000 | 28.493 | 1,141,900 |
| Mar 6, 2025 | 29.200 | 29.700 | 29.000 | 29.100 | 28.591 | 1,210,100 |
| Mar 5, 2025 | 28.800 | 29.700 | 28.800 | 29.250 | 28.739 | 1,971,900 |
| Mar 4, 2025 | 29.100 | 29.450 | 28.650 | 28.700 | 28.198 | 1,585,466 |
| Mar 3, 2025 | 29.900 | 30.000 | 28.950 | 29.500 | 28.984 | 1,692,040 |
| Feb 28, 2025 | 29.350 | 30.000 | 29.350 | 29.800 | 29.279 | 966,117 |
| Feb 27, 2025 | 29.750 | 30.300 | 29.350 | 29.550 | 29.033 | 1,803,982 |
| Feb 26, 2025 | 30.000 | 30.000 | 29.300 | 29.750 | 29.230 | 978,400 |
| Feb 25, 2025 | 30.000 | 30.350 | 29.750 | 30.000 | 29.476 | 1,060,400 |
| Feb 24, 2025 | 29.350 | 30.150 | 29.100 | 29.600 | 29.083 | 1,988,000 |
| Feb 21, 2025 | 30.050 | 30.450 | 29.000 | 29.350 | 28.837 | 4,234,482 |
| Feb 20, 2025 | 28.100 | 28.700 | 27.800 | 28.700 | 28.198 | 1,124,300 |
| Feb 19, 2025 | 27.750 | 28.150 | 27.650 | 27.900 | 27.412 | 877,200 |
| Feb 18, 2025 | 28.300 | 28.300 | 27.600 | 28.000 | 27.511 | 1,229,500 |
| Feb 17, 2025 | 28.550 | 28.550 | 28.150 | 28.350 | 27.854 | 399,900 |
| Feb 14, 2025 | 28.400 | 29.000 | 28.250 | 28.550 | 28.051 | 1,209,900 |
| Feb 13, 2025 | 28.600 | 28.800 | 28.250 | 28.800 | 28.297 | 1,483,800 |
| Feb 12, 2025 | 28.900 | 29.300 | 28.700 | 28.800 | 28.297 | 734,500 |
| Feb 11, 2025 | 29.350 | 29.350 | 28.800 | 29.100 | 28.591 | 692,500 |
| Feb 10, 2025 | 29.950 | 30.100 | 29.250 | 29.500 | 28.984 | 1,174,515 |
| Feb 7, 2025 | 31.100 | 31.550 | 29.800 | 30.250 | 29.721 | 1,977,710 |
| Feb 6, 2025 | 31.200 | 31.850 | 31.200 | 31.800 | 31.244 | 1,063,280 |
| Feb 5, 2025 | 31.050 | 31.950 | 31.050 | 31.650 | 31.097 | 1,081,700 |
| Feb 4, 2025 | 30.200 | 31.750 | 30.200 | 31.550 | 30.999 | 390,010 |
| Feb 3, 2025 | 30.450 | 31.000 | 30.450 | 30.800 | 30.262 | 430,980 |
| Jan 28, 2025 | 29.700 | 29.700 | 29.700 | 29.700 | 29.181 | - |
| Jan 27, 2025 | 30.600 | 31.050 | 30.600 | 30.900 | 30.360 | 414,500 |
| Jan 24, 2025 | 30.250 | 30.850 | 30.250 | 30.850 | 30.311 | 651,100 |
| Jan 23, 2025 | 30.500 | 30.850 | 29.500 | 30.500 | 29.967 | 420,100 |
| Jan 22, 2025 | 30.900 | 30.950 | 30.550 | 30.650 | 30.114 | 1,157,900 |
| Jan 21, 2025 | 29.900 | 30.500 | 29.800 | 30.000 | 29.476 | 1,486,695 |
| Jan 20, 2025 | 29.000 | 29.200 | 28.050 | 29.150 | 28.640 | 414,300 |
| Jan 17, 2025 | 28.050 | 29.200 | 28.050 | 29.000 | 28.493 | 895,500 |
| Jan 16, 2025 | 28.000 | 28.650 | 28.000 | 28.500 | 28.002 | 503,910 |
| Jan 15, 2025 | 28.000 | 28.500 | 28.000 | 28.400 | 27.904 | 212,290 |
| Jan 14, 2025 | 27.950 | 28.850 | 27.950 | 28.850 | 28.346 | 516,110 |
| Jan 13, 2025 | 28.000 | 28.100 | 27.550 | 27.600 | 27.118 | 665,100 |
| Jan 10, 2025 | 28.750 | 28.900 | 27.950 | 28.350 | 27.854 | 1,012,200 |
| Jan 9, 2025 | 28.800 | 28.900 | 28.500 | 28.900 | 28.395 | 591,300 |
| Jan 8, 2025 | 29.000 | 29.450 | 28.750 | 29.000 | 28.493 | 1,086,000 |
| Jan 7, 2025 | 29.550 | 29.750 | 29.050 | 29.550 | 29.033 | 663,700 |
| Jan 6, 2025 | 30.300 | 30.400 | 29.400 | 29.750 | 29.230 | 2,116,500 |
| Jan 3, 2025 | 30.600 | 30.700 | 30.100 | 30.200 | 29.672 | 1,194,700 |
| Jan 2, 2025 | 31.550 | 31.550 | 30.650 | 30.900 | 30.360 | 1,012,700 |
| Dec 31, 2024 | 31.450 | 31.450 | 31.450 | 31.450 | 30.900 | - |
| Dec 30, 2024 | 31.050 | 31.500 | 30.650 | 31.400 | 30.851 | 1,400,300 |
| Dec 27, 2024 | 31.300 | 31.300 | 30.800 | 31.300 | 30.753 | 955,700 |
| Dec 24, 2024 | 30.950 | 30.950 | 30.950 | 30.950 | 30.409 | - |
| Dec 23, 2024 | 31.550 | 32.200 | 30.900 | 31.050 | 30.507 | 852,500 |
| Dec 20, 2024 | 31.000 | 32.250 | 30.700 | 31.550 | 30.999 | 2,274,900 |
| Dec 19, 2024 | 30.900 | 32.400 | 30.600 | 31.850 | 31.293 | 2,365,720 |
| Dec 18, 2024 | 32.300 | 32.300 | 31.550 | 31.950 | 31.392 | 1,744,200 |
| Dec 17, 2024 | 32.200 | 33.300 | 32.100 | 32.300 | 31.735 | 2,071,190 |
| Dec 16, 2024 | 31.350 | 33.400 | 31.300 | 33.050 | 32.472 | 2,995,200 |
| Dec 13, 2024 | 32.250 | 32.800 | 31.650 | 31.700 | 31.146 | 2,357,000 |
| Dec 12, 2024 | 31.000 | 33.500 | 31.000 | 32.950 | 32.374 | 1,807,140 |
| Dec 11, 2024 | 30.450 | 31.900 | 30.450 | 31.450 | 30.900 | 1,246,000 |
| Dec 10, 2024 | 31.050 | 31.550 | 30.750 | 31.100 | 30.556 | 727,140 |
| Dec 9, 2024 | 30.500 | 31.050 | 30.250 | 31.050 | 30.507 | 589,580 |
| Dec 6, 2024 | 30.750 | 31.200 | 30.700 | 31.000 | 30.458 | 269,030 |
| Dec 5, 2024 | 30.500 | 31.100 | 30.500 | 31.000 | 30.458 | 236,100 |
| Dec 4, 2024 | 30.450 | 31.300 | 30.350 | 31.050 | 30.507 | 503,200 |
| Dec 3, 2024 | 30.700 | 31.150 | 30.700 | 30.950 | 30.409 | 279,000 |
| Dec 2, 2024 | 31.200 | 31.650 | 30.950 | 31.650 | 31.097 | 505,030 |
| Nov 29, 2024 | 30.900 | 31.350 | 30.900 | 31.100 | 30.556 | 331,530 |
| Nov 28, 2024 | 31.300 | 31.600 | 30.950 | 30.950 | 30.409 | 608,429 |
| Nov 27, 2024 | 31.650 | 31.650 | 30.850 | 31.550 | 30.999 | 1,061,900 |
| Nov 26, 2024 | 32.300 | 32.550 | 32.000 | 32.500 | 31.932 | 206,200 |
| Nov 25, 2024 | 33.250 | 33.300 | 32.300 | 32.700 | 32.128 | 535,300 |
| Nov 22, 2024 | 34.000 | 34.250 | 32.700 | 32.900 | 32.325 | 1,870,600 |
| Nov 21, 2024 | 32.250 | 32.400 | 32.000 | 32.300 | 31.735 | 565,100 |
| Nov 20, 2024 | 31.450 | 32.400 | 31.450 | 32.250 | 31.686 | 407,700 |
| Nov 19, 2024 | 31.500 | 32.550 | 31.500 | 32.150 | 31.588 | 342,300 |
| Nov 18, 2024 | 30.150 | 32.150 | 30.150 | 32.150 | 31.588 | 528,900 |
| Nov 15, 2024 | 30.400 | 31.100 | 30.400 | 30.750 | 30.213 | 553,360 |
| Nov 14, 2024 | 30.550 | 31.300 | 30.400 | 30.550 | 30.016 | 969,360 |
| Nov 13, 2024 | 31.100 | 31.750 | 31.100 | 31.500 | 30.949 | 689,800 |
| Nov 12, 2024 | 32.100 | 32.300 | 30.800 | 31.050 | 30.507 | 996,500 |
| Nov 11, 2024 | 33.300 | 33.500 | 32.250 | 32.350 | 31.785 | 974,064 |
| Nov 8, 2024 | 34.350 | 34.500 | 33.700 | 33.750 | 33.160 | 735,700 |
| Nov 7, 2024 | 33.250 | 34.100 | 33.250 | 33.900 | 33.307 | 982,464 |
| Nov 6, 2024 | 33.800 | 33.700 | 32.800 | 33.100 | 32.521 | 828,400 |
| Nov 5, 2024 | 33.250 | 33.650 | 33.000 | 33.200 | 32.620 | 612,900 |
| Nov 4, 2024 | 33.000 | 33.800 | 33.000 | 33.600 | 33.013 | 597,360 |
| Nov 1, 2024 | 32.600 | 33.850 | 32.600 | 33.700 | 33.111 | 546,660 |
| Oct 31, 2024 | 32.850 | 33.550 | 32.850 | 33.300 | 32.718 | 373,500 |
| Oct 30, 2024 | 33.300 | 33.750 | 32.800 | 33.150 | 32.571 | 736,900 |
| Oct 29, 2024 | 34.500 | 34.500 | 33.250 | 33.500 | 32.914 | 848,900 |
| Oct 28, 2024 | 33.550 | 34.400 | 33.550 | 34.250 | 33.651 | 751,633 |
| Oct 25, 2024 | 33.700 | 34.250 | 33.200 | 33.550 | 32.964 | 1,417,300 |
| Oct 24, 2024 | 33.550 | 33.850 | 33.250 | 33.400 | 32.816 | 717,874 |
| Oct 23, 2024 | 33.900 | 34.000 | 32.750 | 33.550 | 32.964 | 1,212,600 |
| Oct 22, 2024 | 32.550 | 33.400 | 32.450 | 33.350 | 32.767 | 820,800 |
| Oct 21, 2024 | 32.750 | 32.900 | 32.200 | 32.350 | 31.785 | 720,600 |
| Oct 18, 2024 | 32.000 | 32.750 | 32.000 | 32.550 | 31.981 | 1,497,100 |
| Oct 17, 2024 | 31.300 | 31.950 | 30.600 | 30.850 | 30.311 | 1,042,542 |
| Oct 16, 2024 | 32.100 | 32.150 | 30.650 | 30.950 | 30.409 | 1,823,120 |
| Oct 15, 2024 | 32.500 | 32.600 | 32.100 | 32.250 | 31.686 | 767,320 |
| Oct 14, 2024 | 32.600 | 32.950 | 32.000 | 32.500 | 31.932 | 1,164,904 |
| Oct 10, 2024 | 31.600 | 32.700 | 31.600 | 32.400 | 31.834 | 2,472,330 |
| Oct 9, 2024 | 31.900 | 32.450 | 31.050 | 31.200 | 30.655 | 1,482,498 |
| Oct 8, 2024 | 33.100 | 33.450 | 31.350 | 31.400 | 30.851 | 3,866,000 |
| Oct 7, 2024 | 32.500 | 33.200 | 32.300 | 33.050 | 32.472 | 616,200 |
| Oct 4, 2024 | 31.150 | 32.450 | 31.150 | 32.350 | 31.785 | 684,452 |
| Oct 3, 2024 | 32.600 | 32.650 | 31.700 | 31.950 | 31.392 | 591,300 |
| Oct 2, 2024 | 32.500 | 33.100 | 32.400 | 33.050 | 32.472 | 2,536,600 |
| Sep 30, 2024 | 32.100 | 33.050 | 32.100 | 32.600 | 32.030 | 2,050,700 |
| Sep 27, 2024 | 31.650 | 32.000 | 31.150 | 31.600 | 31.048 | 1,449,345 |
| Sep 26, 2024 | 30.800 | 31.300 | 30.800 | 31.300 | 30.753 | 1,347,616 |
| Sep 25, 2024 | 31.050 | 31.400 | 30.450 | 30.600 | 30.065 | 2,053,700 |
| Sep 24, 2024 | 28.400 | 30.800 | 28.400 | 30.550 | 30.016 | 1,304,600 |
| Sep 23, 2024 | 29.450 | 29.750 | 29.200 | 29.300 | 28.788 | 918,000 |
| Sep 20, 2024 | 29.450 | 29.850 | 29.000 | 29.250 | 28.739 | 855,400 |
| Sep 19, 2024 | 28.700 | 29.200 | 28.300 | 29.050 | 28.542 | 1,288,900 |
| Sep 17, 2024 | 28.750 | 28.850 | 28.300 | 28.400 | 27.904 | 218,000 |
| Sep 16, 2024 | 28.900 | 29.000 | 28.300 | 28.450 | 27.953 | 235,100 |
| Sep 13, 2024 | 28.400 | 28.800 | 28.400 | 28.500 | 28.002 | 698,600 |
| Sep 12, 2024 | 27.600 | 28.250 | 27.600 | 28.000 | 27.511 | 921,000 |
| Sep 11, 2024 | 27.600 | 27.600 | 26.700 | 27.100 | 26.626 | 1,497,110 |
| Sep 10, 2024 | 28.800 | 28.800 | 27.450 | 27.700 | 27.216 | 1,175,831 |
| Sep 9, 2024 | 28.750 | 28.850 | 28.200 | 28.650 | 28.149 | 4,009,930 |
| Sep 5, 2024 | 28.350 | 28.450 | 27.750 | 28.050 | 27.560 | 1,829,700 |
| Sep 4, 2024 | 28.600 | 28.750 | 28.100 | 28.550 | 28.051 | 1,118,600 |
| Sep 3, 2024 | 29.000 | 29.500 | 29.000 | 29.300 | 28.788 | 1,334,300 |
| Sep 2, 2024 | 28.550 | 29.700 | 28.350 | 29.500 | 28.984 | 1,433,200 |
| Aug 30, 2024 | 28.200 | 29.000 | 27.800 | 28.550 | 28.051 | 1,742,900 |
| Aug 29, 2024 | 28.500 | 28.500 | 27.700 | 28.300 | 27.805 | 1,125,000 |
| Aug 28, 2024 | 28.450 | 29.050 | 28.100 | 28.500 | 28.002 | 2,380,100 |
| Aug 27, 2024 | 28.200 | 28.350 | 26.900 | 28.050 | 27.560 | 6,094,993 |
| Aug 26, 2024 | 29.350 | 29.350 | 28.250 | 28.400 | 27.904 | 2,572,287 |
| Aug 23, 2024 | 30.000 | 30.000 | 28.850 | 29.250 | 28.739 | 4,276,700 |
| Aug 22, 2024 | 30.450 | 30.550 | 29.950 | 30.200 | 29.672 | 2,968,600 |
| Aug 21, 2024 | 30.200 | 30.250 | 29.100 | 30.150 | 29.623 | 3,927,500 |
| Aug 20, 2024 | 30.550 | 31.500 | 27.700 | 30.850 | 30.311 | 16,256,405 |
| Aug 19, 2024 | 36.700 | 37.100 | 35.450 | 35.900 | 35.273 | 1,267,900 |
| Aug 16, 2024 | 36.000 | 36.500 | 36.000 | 36.400 | 35.764 | 499,476 |
| Aug 15, 2024 | 36.100 | 36.400 | 35.350 | 35.650 | 35.027 | 1,343,100 |
| Aug 14, 2024 | 36.700 | 36.950 | 36.400 | 36.650 | 36.009 | 576,500 |
| Aug 13, 2024 | 36.400 | 37.350 | 36.050 | 36.500 | 35.862 | 2,116,400 |
| Aug 12, 2024 | 35.650 | 36.900 | 35.650 | 36.550 | 35.911 | 1,172,600 |
| Aug 9, 2024 | 35.350 | 36.300 | 35.150 | 35.800 | 35.174 | 2,206,600 |
| Aug 8, 2024 | 35.750 | 35.750 | 34.000 | 34.800 | 34.192 | 4,582,700 |
| Aug 7, 2024 | 34.700 | 35.800 | 34.500 | 35.000 | 34.388 | 2,929,600 |
| Aug 6, 2024 | 34.600 | 34.950 | 34.200 | 34.300 | 33.700 | 2,219,498 |
| Aug 5, 2024 | 36.200 | 36.200 | 33.500 | 34.100 | 33.504 | 2,744,900 |
| Aug 2, 2024 | 35.850 | 36.900 | 35.700 | 36.350 | 35.715 | 1,302,100 |
| Aug 1, 2024 | 36.200 | 36.850 | 36.000 | 36.050 | 35.420 | 1,899,126 |
| Jul 31, 2024 | 34.900 | 35.800 | 34.800 | 35.550 | 34.929 | 1,426,500 |
| Jul 30, 2024 | 35.050 | 35.600 | 34.400 | 34.600 | 33.995 | 2,366,000 |
| Jul 29, 2024 | 34.550 | 35.750 | 34.550 | 35.100 | 34.486 | 1,806,900 |
| Jul 26, 2024 | 34.400 | 35.000 | 34.300 | 34.350 | 33.750 | 1,714,700 |
| Jul 25, 2024 | 35.650 | 35.650 | 33.750 | 33.950 | 33.357 | 2,578,900 |
| Jul 24, 2024 | 34.600 | 35.900 | 34.600 | 35.800 | 35.174 | 1,035,300 |
| Jul 23, 2024 | 35.600 | 35.950 | 35.100 | 35.150 | 34.536 | 477,800 |
| Jul 22, 2024 | 35.550 | 35.650 | 34.350 | 35.300 | 34.683 | 1,790,200 |
| Jul 19, 2024 | 35.950 | 35.950 | 34.550 | 34.700 | 34.093 | 3,481,200 |
| Jul 18, 2024 | 36.000 | 37.050 | 35.750 | 36.550 | 35.911 | 1,757,038 |
| Jul 17, 2024 | 37.000 | 37.150 | 35.750 | 35.900 | 35.273 | 3,877,200 |
| Jul 16, 2024 | 37.550 | 38.050 | 37.050 | 37.200 | 36.550 | 1,657,019 |
| Jul 15, 2024 | 38.000 | 38.450 | 37.500 | 37.700 | 37.041 | 1,755,500 |
| Jul 12, 2024 | 37.500 | 38.700 | 37.500 | 38.000 | 37.336 | 2,199,556 |
| Jul 11, 2024 | 37.500 | 37.800 | 36.700 | 36.800 | 36.157 | 2,360,500 |
| Jul 10, 2024 | 38.650 | 38.700 | 36.850 | 37.250 | 36.599 | 4,902,030 |
| Jul 9, 2024 | 39.000 | 39.350 | 38.700 | 38.900 | 38.220 | 1,624,000 |
| Jul 8, 2024 | 38.300 | 39.150 | 38.200 | 38.900 | 38.220 | 1,736,470 |
| Jul 5, 2024 | 38.400 | 38.850 | 38.000 | 38.350 | 37.680 | 3,281,000 |
| Jul 4, 2024 | 37.750 | 38.350 | 37.600 | 38.100 | 37.434 | 2,363,044 |
| Jul 3, 2024 | 36.350 | 37.500 | 36.350 | 37.250 | 36.599 | 3,552,779 |
| Jul 2, 2024 | 36.300 | 36.850 | 35.200 | 36.250 | 35.616 | 6,402,092 |
| Jun 28, 2024 | 33.150 | 34.350 | 33.150 | 34.150 | 33.553 | 2,301,600 |
| Jun 27, 2024 | 32.700 | 33.600 | 32.650 | 32.800 | 32.227 | 1,699,160 |
| Jun 26, 2024 | 32.850 | 33.000 | 32.250 | 32.500 | 31.932 | 1,467,600 |
| Jun 25, 2024 | 31.900 | 33.000 | 31.900 | 32.750 | 32.178 | 1,499,500 |
| Jun 24, 2024 | 32.550 | 32.950 | 31.850 | 32.000 | 31.441 | 2,313,245 |
| Jun 21, 2024 | 32.400 | 33.150 | 32.150 | 32.550 | 31.981 | 2,642,400 |
| Jun 20, 2024 | 31.500 | 32.600 | 31.500 | 32.150 | 31.588 | 1,710,798 |
| Jun 19, 2024 | 31.150 | 31.650 | 31.050 | 31.500 | 30.949 | 955,600 |
| Jun 18, 2024 | 31.200 | 31.400 | 30.900 | 31.000 | 30.458 | 666,400 |
| Jun 17, 2024 | 32.050 | 32.150 | 31.150 | 31.150 | 30.606 | 1,492,000 |
| Jun 14, 2024 | 32.300 | 32.500 | 32.000 | 32.050 | 31.490 | 772,892 |
| Jun 13, 2024 | 32.500 | 32.900 | 32.000 | 32.150 | 31.588 | 1,012,100 |
Related Tickers
1171.HK YANKUANG ENERGY
8.370
+3.33%
1898.HK CHINA COAL
8.710
+0.93%
1733.HK E-COMMODITIES
0.800
-1.23%
PBE.BE Peabody Energy Corp
11.47
-4.54%
1088.HK CHINA SHENHUA
34.750
+1.76%
1277.HK KINETIC DEV
1.170
+1.74%
WHC.AX Whitehaven Coal Limited
5.68
-0.70%
BTU Peabody Energy Corporation
13.27
-3.91%
CNR Core Natural Resources, Inc.
71.12
-0.48%
ARLP Alliance Resource Partners, L.P.
25.75
-0.81%