Advertisement
Advertisement
U.S. markets open in 9 hours 28 minutes
S&P Futures
3,938.75 -33.00 (-0.83%) Dow Futures
31,694.00 -145.00 (-0.46%) Nasdaq Futures
11,867.75 -167.50 (-1.39%) Russell 2000 Futures
1,781.60 -10.20 (-0.57%) Crude Oil
109.73 -0.56 (-0.51%) Gold
1,853.70 +5.90 (+0.32%)
Yancoal Australia Ltd (3668.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 11:47AM HKT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2022 | 33.000 | 33.650 | 32.800 | 33.500 | 33.500 | 2,541,900 |
| May 23, 2022 | 33.050 | 33.700 | 32.800 | 33.200 | 33.200 | 6,599,000 |
| May 20, 2022 | 31.100 | 33.150 | 31.100 | 33.000 | 33.000 | 6,449,000 |
| May 19, 2022 | 30.200 | 31.500 | 30.200 | 31.350 | 31.350 | 2,487,300 |
| May 18, 2022 | 31.300 | 32.000 | 30.900 | 31.500 | 31.500 | 2,995,100 |
| May 17, 2022 | 31.500 | 32.000 | 30.850 | 31.950 | 31.950 | 4,286,600 |
| May 16, 2022 | 31.500 | 32.550 | 30.100 | 31.500 | 31.500 | 6,840,900 |
| May 13, 2022 | 30.650 | 32.950 | 30.650 | 31.850 | 31.850 | 4,277,000 |
| May 12, 2022 | 31.000 | 32.600 | 30.950 | 31.150 | 31.150 | 2,515,300 |
| May 11, 2022 | 30.000 | 32.650 | 29.650 | 31.600 | 31.600 | 2,369,600 |
| May 10, 2022 | 28.800 | 30.500 | 26.550 | 30.300 | 30.300 | 3,609,600 |
| May 06, 2022 | 31.050 | 34.000 | 30.100 | 30.950 | 30.950 | 3,749,500 |
| May 05, 2022 | 31.000 | 33.950 | 30.850 | 33.200 | 33.200 | 3,405,200 |
| May 04, 2022 | 31.350 | 32.650 | 29.650 | 30.350 | 30.350 | 2,169,400 |
| May 03, 2022 | 31.200 | 32.600 | 30.150 | 31.500 | 31.500 | 2,267,800 |
| Apr 29, 2022 | 30.800 | 31.650 | 29.950 | 31.400 | 31.400 | 2,894,400 |
| Apr 28, 2022 | 29.050 | 31.400 | 29.050 | 31.400 | 31.400 | 5,254,400 |
| Apr 27, 2022 | 27.050 | 28.900 | 26.500 | 28.400 | 28.400 | 2,464,600 |
| Apr 26, 2022 | 26.500 | 27.450 | 25.700 | 26.250 | 26.250 | 1,347,700 |
| Apr 25, 2022 | 27.900 | 27.900 | 26.500 | 26.800 | 26.800 | 1,793,600 |
| Apr 22, 2022 | 25.100 | 29.500 | 24.050 | 29.350 | 29.350 | 3,507,400 |
| Apr 21, 2022 | 27.100 | 28.100 | 25.250 | 25.650 | 25.650 | 4,075,300 |
| Apr 20, 2022 | 27.500 | 29.200 | 26.150 | 26.600 | 26.600 | 9,999,900 |
| Apr 19, 2022 | 30.200 | 30.500 | 27.150 | 27.500 | 27.500 | 9,980,800 |
| Apr 14, 2022 | 30.550 | 33.200 | 30.550 | 31.350 | 31.350 | 10,906,657 |
| Apr 13, 2022 | 28.900 | 33.500 | 28.900 | 30.500 | 30.500 | 5,983,600 |
| Apr 12, 2022 | 27.850 | 28.400 | 26.800 | 28.050 | 28.050 | 1,740,900 |
| Apr 11, 2022 | 28.000 | 30.300 | 27.850 | 28.550 | 28.550 | 1,842,600 |
| Apr 08, 2022 | 27.000 | 28.150 | 26.100 | 28.000 | 28.000 | 1,353,500 |
| Apr 07, 2022 | 26.650 | 27.700 | 26.050 | 27.000 | 27.000 | 918,000 |
| Apr 06, 2022 | 27.000 | 28.200 | 26.050 | 26.100 | 26.100 | 727,600 |
| Apr 04, 2022 | 26.150 | 28.300 | 25.650 | 28.200 | 28.200 | 287,600 |
| Apr 01, 2022 | 25.100 | 27.000 | 25.050 | 26.400 | 26.400 | 352,800 |
| Mar 31, 2022 | 25.800 | 26.100 | 25.050 | 25.550 | 25.550 | 348,800 |
| Mar 30, 2022 | 25.500 | 26.400 | 25.000 | 25.000 | 25.000 | 411,200 |
| Mar 29, 2022 | 25.000 | 26.300 | 24.800 | 26.200 | 26.200 | 388,100 |
| Mar 28, 2022 | 25.350 | 26.300 | 25.000 | 25.200 | 25.200 | 308,900 |
| Mar 25, 2022 | 26.000 | 26.800 | 25.000 | 25.600 | 25.600 | 469,800 |
| Mar 24, 2022 | 26.350 | 28.700 | 25.500 | 26.100 | 26.100 | 806,600 |
| Mar 23, 2022 | 25.000 | 26.300 | 25.000 | 25.200 | 25.200 | 252,800 |
| Mar 22, 2022 | 25.000 | 25.450 | 24.950 | 25.000 | 25.000 | 965,500 |
| Mar 21, 2022 | 24.950 | 26.950 | 23.950 | 24.700 | 24.700 | 148,400 |
| Mar 18, 2022 | 25.000 | 25.500 | 24.450 | 24.700 | 24.700 | 246,200 |
| Mar 17, 2022 | 23.450 | 25.450 | 23.000 | 24.900 | 24.900 | 142,400 |
| Mar 16, 2022 | 22.050 | 23.900 | 22.050 | 23.450 | 23.450 | 67,100 |
| Mar 15, 2022 | 27.000 | 27.000 | 22.000 | 22.000 | 22.000 | 159,100 |
| Mar 14, 2022 | 32.650 | 32.650 | 28.800 | 30.000 | 30.000 | 169,000 |
| Mar 14, 2022 | 0.204 Dividend | |||||
| Mar 11, 2022 | 29.800 | 30.500 | 29.200 | 29.700 | 29.496 | 147,300 |
| Mar 10, 2022 | 30.000 | 32.400 | 29.500 | 30.000 | 29.794 | 198,400 |
| Mar 09, 2022 | 30.550 | 30.600 | 27.500 | 28.750 | 28.553 | 165,000 |
| Mar 08, 2022 | 31.900 | 34.500 | 29.050 | 29.900 | 29.695 | 161,800 |
| Mar 07, 2022 | 36.000 | 39.200 | 31.000 | 31.050 | 30.837 | 279,900 |
| Mar 04, 2022 | 37.200 | 37.200 | 33.000 | 33.100 | 32.873 | 94,800 |
| Mar 03, 2022 | 37.150 | 49.400 | 35.750 | 36.200 | 35.951 | 423,540 |
| Mar 02, 2022 | 24.500 | 37.050 | 24.600 | 35.750 | 35.504 | 264,260 |
| Mar 01, 2022 | 21.150 | 25.000 | 20.000 | 24.050 | 23.885 | 161,300 |
| Feb 28, 2022 | 19.680 | 19.680 | 19.680 | 19.680 | 19.545 | - |
| Feb 25, 2022 | 20.000 | 20.000 | 19.000 | 19.780 | 19.644 | 3,000 |
| Feb 24, 2022 | 17.700 | 19.880 | 17.640 | 18.040 | 17.916 | 9,000 |
| Feb 23, 2022 | 17.640 | 17.640 | 17.640 | 17.640 | 17.519 | 100 |
| Feb 22, 2022 | 18.100 | 18.100 | 18.100 | 18.100 | 17.976 | - |
| Feb 21, 2022 | 19.000 | 19.000 | 18.100 | 18.100 | 17.976 | 5,100 |
| Feb 18, 2022 | 18.600 | 18.680 | 18.600 | 18.600 | 18.472 | 14,600 |
| Feb 17, 2022 | 18.600 | 18.640 | 18.600 | 18.620 | 18.492 | 5,400 |
| Feb 16, 2022 | 18.680 | 18.680 | 18.680 | 18.680 | 18.552 | - |
| Feb 15, 2022 | 18.840 | 18.840 | 18.840 | 18.840 | 18.711 | 1,500 |
| Feb 14, 2022 | 18.760 | 18.760 | 18.760 | 18.760 | 18.631 | - |
| Feb 11, 2022 | 18.480 | 20.000 | 18.480 | 18.760 | 18.631 | 10,800 |
| Feb 10, 2022 | 18.040 | 18.040 | 18.040 | 18.040 | 17.916 | - |
| Feb 09, 2022 | 17.800 | 17.800 | 17.800 | 17.800 | 17.678 | 100 |
| Feb 08, 2022 | 17.800 | 18.200 | 17.520 | 17.600 | 17.479 | 21,300 |
| Feb 07, 2022 | 17.540 | 17.860 | 17.340 | 17.860 | 17.737 | 17,000 |
| Feb 04, 2022 | 18.460 | 18.980 | 18.200 | 18.200 | 18.075 | 3,000 |
| Jan 31, 2022 | 18.480 | 18.480 | 18.480 | 18.480 | 18.353 | - |
| Jan 28, 2022 | 18.380 | 18.380 | 18.380 | 18.480 | 18.353 | 100 |
| Jan 27, 2022 | 19.500 | 19.500 | 19.500 | 19.500 | 19.366 | - |
| Jan 26, 2022 | 19.660 | 19.660 | 19.660 | 19.660 | 19.525 | - |
| Jan 25, 2022 | 19.760 | 19.760 | 19.760 | 19.760 | 19.624 | - |
| Jan 24, 2022 | 18.960 | 20.000 | 18.960 | 19.780 | 19.644 | 13,600 |
| Jan 21, 2022 | 18.720 | 19.280 | 18.720 | 19.080 | 18.949 | 7,300 |
| Jan 20, 2022 | 18.360 | 18.880 | 18.360 | 18.880 | 18.750 | 2,700 |
| Jan 19, 2022 | 18.880 | 18.880 | 18.000 | 18.180 | 18.055 | 1,600 |
| Jan 18, 2022 | 17.680 | 17.680 | 17.680 | 17.680 | 17.559 | - |
| Jan 17, 2022 | 17.620 | 17.620 | 17.620 | 17.620 | 17.499 | - |
| Jan 14, 2022 | 17.500 | 17.500 | 17.500 | 17.500 | 17.380 | - |
| Jan 13, 2022 | 17.280 | 17.320 | 17.280 | 17.340 | 17.221 | 1,100 |
| Jan 12, 2022 | 17.400 | 17.400 | 17.400 | 17.400 | 17.280 | - |
| Jan 11, 2022 | 17.400 | 17.400 | 17.400 | 17.400 | 17.280 | - |
| Jan 10, 2022 | 17.400 | 17.400 | 17.400 | 17.400 | 17.280 | 100 |
| Jan 07, 2022 | 17.380 | 17.380 | 17.380 | 17.400 | 17.280 | 600 |
| Jan 06, 2022 | 17.380 | 17.380 | 17.380 | 17.380 | 17.261 | - |
| Jan 05, 2022 | 17.380 | 17.380 | 17.360 | 17.380 | 17.261 | 2,600 |
| Jan 04, 2022 | 17.500 | 17.500 | 17.500 | 17.500 | 17.380 | - |
| Jan 03, 2022 | 17.280 | 17.380 | 17.280 | 17.380 | 17.261 | 400 |
| Dec 31, 2021 | 17.280 | 17.280 | 17.280 | 17.280 | 17.161 | - |
| Dec 30, 2021 | 17.280 | 17.280 | 17.280 | 17.280 | 17.161 | - |
| Dec 29, 2021 | 17.280 | 17.280 | 17.280 | 17.280 | 17.161 | - |
| Dec 28, 2021 | 17.400 | 17.400 | 17.400 | 17.400 | 17.280 | - |
| Dec 24, 2021 | 17.400 | 17.400 | 17.400 | 17.400 | 17.280 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
