Yancoal Australia Ltd (3668.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 07, 2024 | 32.500 | 33.150 | 32.500 | 32.950 | 32.950 | 1,196,100 |
| Jun 06, 2024 | 33.250 | 33.250 | 32.350 | 32.550 | 32.550 | 1,856,200 |
| Jun 05, 2024 | 32.900 | 33.100 | 32.400 | 32.500 | 32.500 | 1,887,800 |
| Jun 04, 2024 | 33.500 | 33.850 | 32.750 | 33.250 | 33.250 | 3,791,289 |
| Jun 03, 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 09, 2024 | 30.000 | 30.150 | 29.750 | 30.000 | 30.000 | 1,431,100 |
| May 08, 2024 | 29.800 | 30.600 | 29.750 | 29.850 | 29.850 | 3,195,000 |
| May 07, 2024 | 29.450 | 29.900 | 29.450 | 29.850 | 29.850 | 1,207,500 |
| May 06, 2024 | 29.300 | 29.500 | 29.050 | 29.300 | 29.300 | 2,974,500 |
| May 03, 2024 | 28.650 | 29.250 | 28.650 | 29.250 | 29.250 | 618,835 |
| May 02, 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 09, 2024 | 28.000 | 28.600 | 28.000 | 28.350 | 28.350 | 1,614,200 |
| Apr 08, 2024 | 26.800 | 28.200 | 26.800 | 28.050 | 28.050 | 3,176,100 |
| Apr 05, 2024 | 27.100 | 27.100 | 26.600 | 26.850 | 26.850 | 454,500 |
| Apr 03, 2024 | 26.250 | 27.350 | 26.250 | 27.100 | 27.100 | 2,595,092 |
| Apr 02, 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 | 29.050 | 30.000 | 29.050 | 29.450 | 29.450 | 3,268,200 |
| Mar 12, 2024 | 0.325 Dividend | |||||
| Mar 11, 2024 | 32.400 | 32.400 | 31.100 | 31.500 | 31.175 | 4,303,400 |
| Mar 08, 2024 | 32.500 | 32.800 | 32.050 | 32.500 | 32.165 | 2,522,900 |
| Mar 07, 2024 | 31.900 | 33.350 | 31.900 | 32.350 | 32.016 | 3,994,900 |
| Mar 06, 2024 | 32.400 | 32.650 | 31.600 | 31.900 | 31.571 | 3,819,300 |
| Mar 05, 2024 | 32.400 | 33.000 | 32.250 | 32.650 | 32.313 | 2,701,852 |
| Mar 04, 2024 | 31.350 | 33.050 | 31.350 | 32.350 | 32.016 | 4,742,597 |
| Mar 01, 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 09, 2024 | 29.300 | 29.300 | 29.300 | 29.300 | 28.998 | - |
| Feb 08, 2024 | 30.200 | 30.900 | 29.500 | 29.800 | 29.493 | 3,454,000 |
| Feb 07, 2024 | 30.050 | 30.700 | 29.700 | 30.400 | 30.086 | 851,900 |
| Feb 06, 2024 | 29.650 | 30.200 | 29.600 | 30.050 | 29.740 | 1,550,005 |
| Feb 05, 2024 | 30.000 | 30.100 | 29.400 | 29.850 | 29.542 | 1,476,865 |
| Feb 02, 2024 | 30.250 | 30.800 | 29.850 | 30.100 | 29.789 | 1,241,500 |
| Feb 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.