HKSE - Delayed Quote
HKD
Yancoal Australia Ltd (3668.HK)
33.620
+0.060
(+0.18%)
At close: October 30 at 4:08:06 PM GMT+8
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
Oct 30, 2026
33.780
33.900
33.380
33.620
33.620
262,200
Oct 29, 2026
33.780
34.160
33.540
33.560
33.560
555,700
Oct 28, 2026
33.880
33.880
32.040
33.220
33.220
395,300
Oct 27, 2026
32.860
34.480
32.860
34.220
34.220
755,000
Oct 26, 2026
33.000
34.080
33.000
33.520
33.520
652,500
Oct 23, 2026
31.920
33.080
31.400
32.860
32.860
674,400
Oct 22, 2026
32.340
32.360
31.720
31.920
31.920
1,656,500
Oct 21, 2026
32.680
33.020
31.860
32.140
32.140
510,162
Oct 20, 2026
33.480
33.940
32.040
32.640
32.640
1,469,703
Oct 16, 2026
32.200
32.460
31.840
31.860
31.860
1,356,300
Oct 15, 2026
33.900
33.960
31.840
32.020
32.020
1,105,200
Oct 14, 2026
32.860
34.220
32.860
33.980
33.980
1,577,000
Oct 13, 2026
32.800
32.900
31.940
32.860
32.860
1,135,700
Oct 12, 2026
32.220
32.840
31.700
31.920
31.920
675,900
Oct 9, 2026
31.820
32.280
31.560
31.820
31.820
523,500
Oct 8, 2026
31.360
32.100
31.360
31.820
31.820
458,537
Oct 7, 2026
32.100
32.280
31.700
31.740
31.740
267,900
Oct 6, 2026
31.500
31.900
31.500
31.720
31.720
143,600
Oct 5, 2026
31.020
31.460
31.000
31.360
31.360
84,200
Oct 2, 2026
31.600
31.600
30.800
31.200
31.200
275,900
Sep 30, 2026
31.500
32.840
31.500
32.580
32.580
607,592
Sep 29, 2026
31.500
31.620
30.700
31.620
31.620
388,000
Sep 28, 2026
31.300
31.660
31.060
31.600
31.600
802,800
Sep 25, 2026
31.260
31.320
30.820
31.160
31.160
523,100
Sep 24, 2026
31.240
31.800
30.940
31.720
31.720
578,114
Sep 23, 2026
32.160
32.160
31.500
31.720
31.720
252,600
Sep 22, 2026
32.000
32.260
31.420
32.140
32.140
626,400
Sep 21, 2026
31.780
32.440
31.280
32.260
32.260
641,400
Sep 18, 2026
33.400
33.400
32.100
32.440
32.440
698,300
Sep 17, 2026
33.720
33.760
32.960
33.500
33.500
845,700
Sep 16, 2026
34.000
34.620
33.940
34.200
34.200
520,500
Sep 15, 2026
34.200
34.760
34.060
34.340
34.340
1,352,100
Sep 14, 2026
35.380
35.480
34.100
34.100
34.100
1,355,800
Sep 11, 2026
35.440
36.760
34.620
36.760
36.760
4,359,900
Sep 10, 2026
36.480
36.480
35.140
35.440
35.440
2,269,065
Sep 9, 2026
36.200
36.940
36.000
36.480
36.480
2,403,200
Sep 8, 2026
35.940
36.400
35.800
36.220
36.220
864,923
Sep 7, 2026
35.820
36.240
34.520
35.940
35.940
3,774,600
Sep 4, 2026
34.300
34.980
34.020
34.240
34.240
2,139,600
Sep 3, 2026
34.260
35.040
33.660
33.740
33.740
1,229,700
Sep 2, 2026
0.385868
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
34.460
34.680
33.500
34.120
34.120
2,741,000
Sep 1, 2026
34.800
35.280
34.520
34.740
34.670
1,199,600
Aug 31, 2026
34.680
35.000
34.260
34.620
34.550
918,400
Aug 28, 2026
33.820
34.300
33.780
34.220
34.151
850,700
Aug 27, 2026
32.560
33.740
32.560
33.720
33.652
664,900
Aug 26, 2026
32.860
33.420
32.700
32.880
32.814
655,000
Aug 25, 2026
33.720
33.720
32.880
33.100
33.033
465,900
Aug 24, 2026
33.000
33.820
32.960
33.500
33.432
811,700
Aug 21, 2026
32.540
33.200
31.960
32.140
32.075
569,800
Aug 20, 2026
32.260
33.380
31.840
32.360
32.295
1,933,579
Aug 19, 2026
32.620
32.740
32.180
32.380
32.315
974,500
Aug 18, 2026
32.880
33.180
32.400
32.620
32.554
834,532
Aug 17, 2026
32.600
32.800
32.360
32.560
32.494
823,600
Aug 14, 2026
31.620
32.080
31.420
32.080
32.015
703,900
Aug 13, 2026
32.020
32.020
31.100
31.420
31.357
1,269,900
Aug 12, 2026
32.620
32.800
31.580
31.960
31.896
1,483,600
Aug 11, 2026
32.880
33.100
31.940
32.420
32.355
1,035,981
Aug 10, 2026
31.040
32.160
31.040
31.960
31.896
1,038,600
Aug 7, 2026
31.380
31.380
30.700
31.020
30.957
575,738
Aug 6, 2026
30.100
31.520
30.060
30.840
30.778
1,724,400
Aug 5, 2026
29.980
30.280
29.600
30.040
29.979
875,100
Aug 4, 2026
30.080
30.220
29.800
29.980
29.920
1,010,600
Aug 3, 2026
30.420
30.420
29.760
30.080
30.019
1,541,500
Jul 31, 2026
31.160
31.160
30.220
30.420
30.359
1,334,009
Jul 30, 2026
31.060
31.560
30.660
30.920
30.858
1,140,357
Jul 29, 2026
31.020
31.400
30.580
31.380
31.317
676,900
Jul 28, 2026
31.240
31.240
30.600
30.880
30.818
1,043,748
Jul 27, 2026
31.900
31.900
30.660
31.480
31.417
2,403,600
Jul 24, 2026
33.680
33.860
32.560
32.560
32.494
982,200
Jul 23, 2026
34.160
34.520
33.380
33.880
33.812
1,506,063
Jul 22, 2026
32.200
33.780
32.200
33.660
33.592
1,898,100
Jul 21, 2026
31.000
32.280
31.000
31.720
31.656
1,833,030
Jul 20, 2026
29.640
31.340
29.640
30.860
30.798
1,122,900
Jul 17, 2026
29.660
29.880
28.900
29.220
29.161
1,559,993
Jul 16, 2026
30.100
30.260
29.240
29.580
29.520
565,700
Jul 15, 2026
29.500
30.260
29.500
30.040
29.979
882,900
Jul 14, 2026
29.800
30.420
29.600
30.200
30.139
1,211,530
Jul 13, 2026
29.540
29.540
28.520
29.160
29.101
1,241,600
Jul 10, 2026
29.760
30.060
29.020
29.260
29.201
2,514,119
Jul 9, 2026
29.800
30.360
29.480
29.740
29.680
1,267,100
Jul 8, 2026
28.900
29.600
28.880
29.320
29.261
630,040
Jul 7, 2026
29.860
29.860
28.100
28.340
28.283
2,021,900
Jul 6, 2026
30.120
30.160
29.120
29.740
29.680
970,600
Jul 3, 2026
30.000
30.500
29.460
30.000
29.940
1,482,500
Jul 2, 2026
29.600
29.860
29.300
29.460
29.401
1,101,800
Jun 30, 2026
29.520
29.560
28.740
29.500
29.441
2,347,400
Jun 29, 2026
29.460
29.720
28.700
29.520
29.461
1,394,200
Jun 26, 2026
29.800
29.920
29.300
29.780
29.720
1,383,600
Jun 25, 2026
30.440
30.440
28.860
29.360
29.301
4,061,500
Jun 24, 2026
31.620
31.740
30.280
30.440
30.379
3,431,900
Jun 23, 2026
32.320
32.540
31.180
31.500
31.437
738,600
Jun 22, 2026
32.240
32.760
31.580
32.200
32.135
1,434,500
Jun 18, 2026
32.120
32.660
31.320
31.740
31.676
2,895,400
Jun 17, 2026
32.900
32.900
31.700
32.000
31.936
4,723,600
Jun 16, 2026
33.800
34.100
33.040
33.400
33.333
3,342,600
Jun 15, 2026
35.200
35.580
32.680
32.740
32.674
7,948,139
Jun 12, 2026
35.800
36.400
35.000
35.820
35.748
2,868,900
Jun 11, 2026
35.480
36.140
34.800
36.100
36.027
1,885,200
Jun 10, 2026
37.500
37.500
34.180
34.400
34.331
5,509,400
Jun 9, 2026
38.300
38.500
37.220
37.500
37.424
1,181,384
Jun 8, 2026
39.000
39.100
37.620
38.300
38.223
1,650,300
Jun 5, 2026
38.760
39.480
38.200
38.480
38.402
1,320,530
Jun 4, 2026
38.500
40.260
38.380
39.400
39.321
6,025,700
Jun 3, 2026
38.800
39.380
38.380
38.960
38.881
2,024,700
Jun 2, 2026
39.080
40.520
37.700
38.180
38.103
3,517,700
Jun 1, 2026
37.520
39.840
37.380
38.680
38.602
2,002,800
May 29, 2026
38.280
38.480
36.980
37.300
37.225
1,744,800
May 28, 2026
38.900
38.980
37.720
37.820
37.744
991,414
May 27, 2026
38.960
39.200
38.120
38.980
38.901
1,417,900
May 26, 2026
38.760
39.240
37.140
37.980
37.903
2,742,909
May 22, 2026
37.000
37.000
35.660
35.940
35.868
2,139,800
May 21, 2026
38.000
38.000
36.380
37.000
36.925
2,213,000
May 20, 2026
38.800
39.260
38.120
38.120
38.043
1,720,700
May 19, 2026
37.300
38.860
37.300
38.280
38.203
2,421,900
May 18, 2026
37.220
37.960
36.940
37.300
37.225
3,585,700
May 15, 2026
36.700
38.300
36.500
37.700
37.624
3,777,200
May 14, 2026
37.000
37.020
35.560
36.600
36.526
2,482,700
May 13, 2026
36.800
37.360
36.600
36.700
36.626
2,129,800
May 12, 2026
37.340
37.600
36.300
36.500
36.426
2,579,300
May 11, 2026
37.400
37.820
36.980
37.060
36.985
2,650,760
May 8, 2026
38.360
38.920
37.200
37.320
37.245
1,147,031
May 7, 2026
39.800
39.980
37.400
38.320
38.243
4,025,910
May 6, 2026
40.800
41.740
39.420
40.840
40.758
3,109,740
May 5, 2026
41.500
41.520
40.800
40.800
40.718
112,747
May 4, 2026
43.040
43.300
41.580
41.640
41.556
915,900
Apr 30, 2026
43.660
43.660
41.380
41.380
41.297
2,014,892
Apr 29, 2026
41.760
44.500
41.300
43.620
43.532
5,872,750
Apr 28, 2026
39.620
41.580
38.840
41.280
41.197
3,249,300
Apr 27, 2026
40.000
40.380
39.500
39.620
39.540
1,047,400
Apr 24, 2026
40.640
40.980
39.840
40.000
39.919
2,160,900
Apr 23, 2026
39.040
40.760
39.040
40.380
40.299
2,334,900
Apr 22, 2026
38.540
39.040
38.220
38.420
38.343
2,435,000
Apr 21, 2026
36.700
38.860
36.400
38.540
38.462
3,713,295
Apr 20, 2026
37.540
37.560
36.700
37.160
37.085
2,791,700
Apr 17, 2026
38.820
38.880
37.800
37.840
37.764
1,513,790
Apr 16, 2026
39.280
39.280
38.440
38.680
38.602
1,772,300
Apr 15, 2026
40.240
40.480
38.620
39.280
39.201
4,133,600
Apr 14, 2026
39.980
40.100
39.200
39.200
39.121
1,354,600
Apr 13, 2026
40.420
41.240
39.560
40.100
40.019
2,810,832
Apr 10, 2026
40.060
40.360
39.180
39.800
39.720
3,154,890
Apr 9, 2026
42.000
42.180
40.060
40.540
40.458
3,868,736
Apr 8, 2026
43.480
43.480
40.900
41.440
41.356
6,980,287
Apr 2, 2026
42.500
45.600
42.500
45.240
45.149
3,801,300
Apr 1, 2026
44.000
44.800
42.500
43.100
43.013
4,911,430
Mar 31, 2026
47.400
47.440
44.400
44.540
44.450
3,468,750
Mar 30, 2026
47.980
49.080
46.580
47.400
47.304
5,921,364
Mar 27, 2026
45.000
46.500
44.240
46.200
46.107
3,237,000
Mar 26, 2026
44.700
45.240
43.360
44.660
44.570
2,486,750
Mar 25, 2026
42.700
45.220
41.320
44.600
44.510
6,694,070
Mar 24, 2026
44.580
46.300
44.200
44.500
44.410
3,752,600
Mar 23, 2026
46.980
48.000
45.560
45.980
45.887
5,223,600
Mar 20, 2026
46.020
47.500
44.380
47.000
46.905
5,451,110
Mar 19, 2026
0.6725128
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 19, 2026
44.900
46.480
44.900
46.120
46.027
8,573,090
Mar 18, 2026
41.820
43.840
41.420
43.420
43.211
6,460,097
Mar 17, 2026
43.420
43.420
41.500
41.720
41.519
8,296,013
Mar 16, 2026
44.940
45.820
43.320
43.840
43.629
6,525,530
Mar 13, 2026
45.020
48.180
44.040
45.320
45.102
12,092,052
Mar 12, 2026
41.800
45.140
41.800
44.120
43.907
12,976,000
Mar 11, 2026
38.780
42.720
38.200
41.960
41.758
8,449,680
Mar 10, 2026
37.760
39.140
37.000
38.840
38.653
4,058,503
Mar 9, 2026
37.800
41.320
37.220
39.400
39.210
20,782,536
Mar 6, 2026
34.100
36.300
34.100
36.300
36.125
10,675,276
Mar 5, 2026
34.740
35.260
34.100
34.280
34.115
3,882,300
Mar 4, 2026
34.800
35.060
33.020
34.720
34.553
6,895,900
Mar 3, 2026
35.420
36.400
34.680
35.400
35.229
6,515,952
Mar 2, 2026
34.300
35.860
33.600
34.300
34.135
7,641,568
Feb 27, 2026
31.900
33.440
31.640
33.280
33.120
2,131,130
Feb 26, 2026
30.880
32.520
30.300
31.860
31.706
7,965,604
Feb 25, 2026
33.860
34.400
33.440
33.760
33.597
1,125,423
Feb 24, 2026
33.100
34.000
32.800
33.740
33.577
1,452,760
Feb 23, 2026
33.260
33.520
33.080
33.200
33.040
290,200
Feb 20, 2026
33.000
33.660
33.000
33.260
33.100
392,300
Feb 16, 2026
33.840
33.840
33.840
33.840
33.677
-
Feb 13, 2026
33.260
34.420
33.000
33.820
33.657
2,521,943
Feb 12, 2026
34.100
34.600
33.640
34.140
33.975
1,277,800
Feb 11, 2026
33.020
34.180
32.560
33.780
33.617
1,779,600
Feb 10, 2026
33.540
34.000
32.860
33.000
32.841
1,861,100
Feb 9, 2026
33.200
33.660
33.080
33.660
33.498
669,400
Feb 6, 2026
32.680
32.780
31.780
32.780
32.622
1,078,351
Feb 5, 2026
34.240
34.320
32.100
32.860
32.702
5,156,300
Feb 4, 2026
32.400
35.180
32.400
34.980
34.811
7,229,880
Feb 3, 2026
31.300
31.800
31.220
31.500
31.348
885,200
Feb 2, 2026
31.280
31.740
30.500
30.960
30.811
1,150,320
Jan 30, 2026
31.980
32.040
31.080
31.300
31.149
950,200
Jan 29, 2026
31.300
31.980
30.920
31.800
31.647
1,043,000
Jan 28, 2026
30.340
31.380
30.340
31.040
30.890
1,090,700
Jan 27, 2026
30.340
30.900
30.140
30.260
30.114
846,500
Jan 26, 2026
29.980
30.460
29.500
30.320
30.174
1,103,700
Jan 23, 2026
30.820
30.820
30.040
30.160
30.015
844,900
Jan 22, 2026
30.260
30.820
30.260
30.640
30.492
1,381,916
Jan 21, 2026
29.580
30.100
29.580
29.920
29.776
2,938,500
Jan 20, 2026
28.720
29.280
28.620
29.100
28.960
2,052,300
Jan 19, 2026
27.960
28.420
27.840
28.280
28.144
1,185,200
Jan 16, 2026
28.180
28.300
27.740
27.960
27.825
1,429,800
Jan 15, 2026
28.000
28.080
27.620
27.700
27.567
1,156,000
Jan 14, 2026
28.000
28.300
27.980
28.000
27.865
2,993,600
Jan 13, 2026
27.280
27.780
27.280
27.680
27.547
1,121,400
Jan 12, 2026
27.060
27.800
27.060
27.260
27.129
1,525,600
Jan 9, 2026
26.880
27.140
26.780
27.020
26.890
1,456,800
Jan 8, 2026
26.980
26.980
26.620
26.680
26.551
645,755
Jan 7, 2026
26.600
26.940
26.560
26.780
26.651
1,057,600
Jan 6, 2026
26.100
26.580
26.100
26.440
26.313
783,100
Jan 5, 2026
26.060
26.460
25.760
26.000
25.875
740,610
Jan 2, 2026
25.760
26.060
25.760
26.060
25.934
200,500
Dec 31, 2025
25.540
25.540
25.540
25.540
25.417
-
Dec 30, 2025
25.520
25.740
25.360
25.600
25.477
572,400
Dec 29, 2025
25.620
25.680
25.400
25.580
25.457
801,020
Dec 24, 2025
25.540
25.540
25.540
25.540
25.417
-
Dec 23, 2025
25.700
25.780
25.460
25.740
25.616
893,832
Dec 22, 2025
25.760
25.820
25.460
25.740
25.616
1,083,170
Dec 19, 2025
24.980
25.700
24.860
25.640
25.516
1,613,317
Dec 18, 2025
24.940
24.940
24.400
24.600
24.481
2,894,500
Dec 17, 2025
25.200
25.200
24.800
24.880
24.760
2,900,500
Dec 16, 2025
25.700
25.700
24.880
25.060
24.939
5,746,210
Dec 15, 2025
27.220
27.220
25.720
25.800
25.676
10,042,595
Dec 12, 2025
26.800
27.440
26.700
27.440
27.308
11,276,639
Dec 11, 2025
27.680
27.720
26.360
26.540
26.412
8,022,700
Dec 10, 2025
28.240
28.240
27.000
27.320
27.188
4,210,210
Dec 9, 2025
28.500
28.580
27.620
27.760
27.626
2,296,400
Dec 8, 2025
28.900
29.160
28.440
29.160
29.019
1,590,200
Dec 5, 2025
29.220
29.600
29.060
29.600
29.457
1,768,141
Dec 4, 2025
29.140
29.340
28.920
29.240
29.099
1,376,600
Dec 3, 2025
28.760
29.080
28.640
29.080
28.940
2,459,067
Dec 2, 2025
27.700
28.600
27.660
28.600
28.462
2,546,800
Dec 1, 2025
27.500
27.600
27.140
27.600
27.467
1,043,300
Nov 28, 2025
27.400
27.560
27.300
27.340
27.208
632,900
Nov 27, 2025
27.480
27.480
27.100
27.460
27.328
615,900
Nov 26, 2025
26.980
27.500
26.960
27.500
27.367
980,700
Nov 25, 2025
26.400
27.000
26.400
27.000
26.870
1,133,100
Nov 24, 2025
26.300
26.780
26.100
26.780
26.651
1,279,400
Nov 21, 2025
26.640
26.820
26.040
26.040
25.915
2,396,500
Nov 20, 2025
27.460
27.640
27.100
27.340
27.208
832,912
Nov 19, 2025
27.380
27.460
27.140
27.460
27.328
1,228,500
Nov 18, 2025
28.200
28.200
27.300
27.460
27.328
2,306,100
Nov 17, 2025
28.640
28.660
28.180
28.620
28.482
2,442,000
Nov 14, 2025
28.820
29.000
28.200
28.660
28.522
2,105,300
Nov 13, 2025
29.380
29.400
28.720
29.220
29.079
1,715,100
Nov 12, 2025
29.080
29.380
28.680
29.380
29.238
1,944,200
Nov 11, 2025
29.420
29.520
28.580
29.300
29.159
2,250,900
Nov 10, 2025
28.900
29.440
28.660
29.300
29.159
2,869,900
Nov 7, 2025
28.500
28.640
28.080
28.480
28.343
1,195,542
Nov 6, 2025
28.400
28.780
28.260
28.540
28.402
1,441,100
Nov 5, 2025
28.060
28.280
27.620
28.280
28.144
2,054,784
Nov 4, 2025
28.460
29.080
28.100
28.520
28.383
2,197,400
Nov 3, 2025
28.480
28.600
28.140
28.520
28.383
1,076,753
Oct 31, 2025
28.200
28.740
28.000
28.140
28.004
472,422
Oct 30, 2025
28.300
28.880
28.200
28.880
28.741
2,467,300
