Advertisement
Advertisement
U.S. markets open in 9 hours 28 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Yancoal Australia Ltd (3668.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
33.500+0.300 (+0.90%)
As of 11:47AM HKT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 24, 202233.00033.65032.80033.50033.5002,541,900
May 23, 202233.05033.70032.80033.20033.2006,599,000
May 20, 202231.10033.15031.10033.00033.0006,449,000
May 19, 202230.20031.50030.20031.35031.3502,487,300
May 18, 202231.30032.00030.90031.50031.5002,995,100
May 17, 202231.50032.00030.85031.95031.9504,286,600
May 16, 202231.50032.55030.10031.50031.5006,840,900
May 13, 202230.65032.95030.65031.85031.8504,277,000
May 12, 202231.00032.60030.95031.15031.1502,515,300
May 11, 202230.00032.65029.65031.60031.6002,369,600
May 10, 202228.80030.50026.55030.30030.3003,609,600
May 06, 202231.05034.00030.10030.95030.9503,749,500
May 05, 202231.00033.95030.85033.20033.2003,405,200
May 04, 202231.35032.65029.65030.35030.3502,169,400
May 03, 202231.20032.60030.15031.50031.5002,267,800
Apr 29, 202230.80031.65029.95031.40031.4002,894,400
Apr 28, 202229.05031.40029.05031.40031.4005,254,400
Apr 27, 202227.05028.90026.50028.40028.4002,464,600
Apr 26, 202226.50027.45025.70026.25026.2501,347,700
Apr 25, 202227.90027.90026.50026.80026.8001,793,600
Apr 22, 202225.10029.50024.05029.35029.3503,507,400
Apr 21, 202227.10028.10025.25025.65025.6504,075,300
Apr 20, 202227.50029.20026.15026.60026.6009,999,900
Apr 19, 202230.20030.50027.15027.50027.5009,980,800
Apr 14, 202230.55033.20030.55031.35031.35010,906,657
Apr 13, 202228.90033.50028.90030.50030.5005,983,600
Apr 12, 202227.85028.40026.80028.05028.0501,740,900
Apr 11, 202228.00030.30027.85028.55028.5501,842,600
Apr 08, 202227.00028.15026.10028.00028.0001,353,500
Apr 07, 202226.65027.70026.05027.00027.000918,000
Apr 06, 202227.00028.20026.05026.10026.100727,600
Apr 04, 202226.15028.30025.65028.20028.200287,600
Apr 01, 202225.10027.00025.05026.40026.400352,800
Mar 31, 202225.80026.10025.05025.55025.550348,800
Mar 30, 202225.50026.40025.00025.00025.000411,200
Mar 29, 202225.00026.30024.80026.20026.200388,100
Mar 28, 202225.35026.30025.00025.20025.200308,900
Mar 25, 202226.00026.80025.00025.60025.600469,800
Mar 24, 202226.35028.70025.50026.10026.100806,600
Mar 23, 202225.00026.30025.00025.20025.200252,800
Mar 22, 202225.00025.45024.95025.00025.000965,500
Mar 21, 202224.95026.95023.95024.70024.700148,400
Mar 18, 202225.00025.50024.45024.70024.700246,200
Mar 17, 202223.45025.45023.00024.90024.900142,400
Mar 16, 202222.05023.90022.05023.45023.45067,100
Mar 15, 202227.00027.00022.00022.00022.000159,100
Mar 14, 202232.65032.65028.80030.00030.000169,000
Mar 14, 20220.204 Dividend
Mar 11, 202229.80030.50029.20029.70029.496147,300
Mar 10, 202230.00032.40029.50030.00029.794198,400
Mar 09, 202230.55030.60027.50028.75028.553165,000
Mar 08, 202231.90034.50029.05029.90029.695161,800
Mar 07, 202236.00039.20031.00031.05030.837279,900
Mar 04, 202237.20037.20033.00033.10032.87394,800
Mar 03, 202237.15049.40035.75036.20035.951423,540
Mar 02, 202224.50037.05024.60035.75035.504264,260
Mar 01, 202221.15025.00020.00024.05023.885161,300
Feb 28, 202219.68019.68019.68019.68019.545-
Feb 25, 202220.00020.00019.00019.78019.6443,000
Feb 24, 202217.70019.88017.64018.04017.9169,000
Feb 23, 202217.64017.64017.64017.64017.519100
Feb 22, 202218.10018.10018.10018.10017.976-
Feb 21, 202219.00019.00018.10018.10017.9765,100
Feb 18, 202218.60018.68018.60018.60018.47214,600
Feb 17, 202218.60018.64018.60018.62018.4925,400
Feb 16, 202218.68018.68018.68018.68018.552-
Feb 15, 202218.84018.84018.84018.84018.7111,500
Feb 14, 202218.76018.76018.76018.76018.631-
Feb 11, 202218.48020.00018.48018.76018.63110,800
Feb 10, 202218.04018.04018.04018.04017.916-
Feb 09, 202217.80017.80017.80017.80017.678100
Feb 08, 202217.80018.20017.52017.60017.47921,300
Feb 07, 202217.54017.86017.34017.86017.73717,000
Feb 04, 202218.46018.98018.20018.20018.0753,000
Jan 31, 202218.48018.48018.48018.48018.353-
Jan 28, 202218.38018.38018.38018.48018.353100
Jan 27, 202219.50019.50019.50019.50019.366-
Jan 26, 202219.66019.66019.66019.66019.525-
Jan 25, 202219.76019.76019.76019.76019.624-
Jan 24, 202218.96020.00018.96019.78019.64413,600
Jan 21, 202218.72019.28018.72019.08018.9497,300
Jan 20, 202218.36018.88018.36018.88018.7502,700
Jan 19, 202218.88018.88018.00018.18018.0551,600
Jan 18, 202217.68017.68017.68017.68017.559-
Jan 17, 202217.62017.62017.62017.62017.499-
Jan 14, 202217.50017.50017.50017.50017.380-
Jan 13, 202217.28017.32017.28017.34017.2211,100
Jan 12, 202217.40017.40017.40017.40017.280-
Jan 11, 202217.40017.40017.40017.40017.280-
Jan 10, 202217.40017.40017.40017.40017.280100
Jan 07, 202217.38017.38017.38017.40017.280600
Jan 06, 202217.38017.38017.38017.38017.261-
Jan 05, 202217.38017.38017.36017.38017.2612,600
Jan 04, 202217.50017.50017.50017.50017.380-
Jan 03, 202217.28017.38017.28017.38017.261400
Dec 31, 202117.28017.28017.28017.28017.161-
Dec 30, 202117.28017.28017.28017.28017.161-
Dec 29, 202117.28017.28017.28017.28017.161-
Dec 28, 202117.40017.40017.40017.40017.280-
Dec 24, 202117.40017.40017.40017.40017.280-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement