YANCOAL AUSTRALIA LTD: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 03668 | 2018-12-06 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 25.62 | 25.44 | 25.62 | 1,654,850,292 | 25.62 | 25.44 | 25.62 | 24.40 | 29.60 | 61,961,421 | 26.708 | -6.29% |
| 2025-11-28 | 0 | 20 | 27.34 | 27.34 | 27.50 | 917,064,576 | 27.34 | 27.34 | 27.50 | 26.04 | 29.52 | 32,698,991 | 28.046 | -2.84% |
| 2025-10-31 | 0 | 20 | 28.14 | 28.14 | 28.20 | 687,459,824 | 28.14 | 28.14 | 28.20 | 26.00 | 28.96 | 24,936,768 | 27.568 | 4.22% |
| 2025-09-30 | 0 | 22 | 27.00 | 27.00 | 27.06 | 1,160,924,224 | 27.00 | 27.00 | 27.06 | 26.82 | 30.28 | 41,345,605 | 28.079 | -0.99% |
| 2025-08-29 | 0 | 21 | 27.58 | 27.54 | 27.58 | 710,843,038 | 27.27 | 27.23 | 27.27 | 26.92 | 34.01 | 24,006,679 | 29.610 | -15.27% |
| 2025-07-31 | 0 | 22 | 32.55 | 32.30 | 32.55 | 829,932,862 | 32.19 | 31.94 | 32.19 | 29.17 | 33.97 | 26,332,217 | 31.518 | 10.15% |
| 2025-06-30 | 0 | 21 | 29.55 | 29.40 | 29.55 | 699,255,103 | 29.22 | 29.07 | 29.22 | 25.66 | 30.95 | 24,523,956 | 28.513 | 10.06% |
| 2025-05-30 | 0 | 20 | 26.85 | 26.55 | 26.85 | 591,500,754 | 26.55 | 26.25 | 26.55 | 23.73 | 26.85 | 23,325,664 | 25.358 | 8.27% |
| 2025-04-30 | 0 | 19 | 24.80 | 24.70 | 24.80 | 469,751,328 | 24.52 | 24.42 | 24.52 | 21.26 | 25.07 | 20,353,204 | 23.080 | -1.00% |
| 2025-03-31 | 0 | 21 | 25.05 | 24.90 | 25.05 | 828,618,302 | 24.77 | 24.62 | 24.77 | 24.47 | 27.73 | 31,848,402 | 26.018 | -7.98% |
| 2025-02-28 | 0 | 20 | 29.80 | 29.50 | 29.80 | 734,706,342 | 26.92 | 26.65 | 26.92 | 24.93 | 28.86 | 27,567,417 | 26.651 | 0.68% |
| 2025-01-28 | 0 | 19 | 29.60 | 29.60 | 29.75 | 449,441,374 | 26.74 | 26.74 | 26.87 | 24.89 | 28.50 | 16,818,768 | 26.723 | -5.58% |
| 2024-12-31 | 0 | 20 | 31.35 | 31.35 | 31.45 | 764,229,220 | 28.32 | 28.32 | 28.41 | 27.32 | 30.26 | 26,633,993 | 28.694 | 0.80% |
| 2024-11-29 | 0 | 21 | 31.10 | 31.10 | 31.25 | 484,703,517 | 28.09 | 28.09 | 28.23 | 27.23 | 31.16 | 16,544,681 | 29.297 | -6.61% |
| 2024-10-31 | 0 | 21 | 33.30 | 33.20 | 33.30 | 850,175,101 | 30.08 | 29.99 | 30.08 | 27.64 | 31.16 | 28,943,838 | 29.373 | 2.15% |
| 2024-09-30 | 0 | 19 | 32.60 | 32.60 | 32.65 | 757,536,495 | 29.45 | 29.45 | 29.49 | 24.12 | 29.85 | 28,495,649 | 26.584 | 14.19% |
| 2024-08-30 | 0 | 22 | 28.55 | 28.55 | 28.65 | 2,083,804,487 | 25.79 | 25.79 | 25.88 | 24.30 | 33.74 | 73,293,745 | 28.431 | -19.69% |
| 2024-07-31 | 0 | 22 | 35.55 | 35.55 | 35.60 | 1,981,559,423 | 32.11 | 32.11 | 32.16 | 30.49 | 35.54 | 59,943,268 | 33.057 | 4.10% |
| 2024-06-28 | 0 | 19 | 34.15 | 34.00 | 34.15 | 1,111,704,012 | 30.85 | 30.71 | 30.85 | 27.91 | 31.43 | 37,655,267 | 29.523 | 2.55% |
| 2024-05-31 | 0 | 21 | 33.30 | 33.30 | 33.40 | 1,546,967,088 | 30.08 | 30.08 | 30.17 | 25.52 | 31.75 | 53,915,185 | 28.693 | 17.46% |
| 2024-04-30 | 0 | 20 | 28.35 | 28.30 | 28.35 | 1,184,892,035 | 25.61 | 25.56 | 25.61 | 23.58 | 27.23 | 46,126,435 | 25.688 | 8.00% |
| 2024-03-28 | 0 | 20 | 26.25 | 26.25 | 26.30 | 1,843,310,416 | 23.71 | 23.71 | 23.76 | 23.49 | 28.53 | 70,023,238 | 26.324 | -10.88% |
| 2024-02-29 | 0 | 19 | 31.10 | 31.00 | 31.10 | 1,927,978,456 | 26.61 | 26.52 | 26.61 | 23.74 | 29.00 | 73,596,556 | 26.197 | 1.97% |
| 2024-01-31 | 0 | 22 | 30.50 | 30.40 | 30.50 | 1,058,309,448 | 26.09 | 26.01 | 26.09 | 22.46 | 26.35 | 43,526,014 | 24.314 | 15.09% |
| 2023-12-29 | 0 | 19 | 26.50 | 26.50 | 26.65 | 569,427,200 | 22.67 | 22.67 | 22.80 | 20.83 | 22.93 | 26,317,274 | 21.637 | 6.00% |
| 2023-11-30 | 0 | 22 | 25.00 | 24.90 | 25.00 | 613,907,130 | 21.39 | 21.30 | 21.39 | 19.63 | 22.24 | 29,353,464 | 20.914 | 4.17% |
| 2023-10-31 | 0 | 20 | 24.00 | 23.85 | 24.00 | 551,952,771 | 20.53 | 20.40 | 20.53 | 20.23 | 22.16 | 25,946,856 | 21.272 | -7.87% |
| 2023-09-29 | 0 | 19 | 26.05 | 25.90 | 26.05 | 1,173,946,172 | 22.28 | 22.16 | 22.28 | 20.36 | 22.71 | 53,883,592 | 21.787 | 6.51% |
| 2023-08-31 | 0 | 23 | 26.30 | 26.30 | 26.35 | 762,700,394 | 20.92 | 20.92 | 20.96 | 19.45 | 21.24 | 37,279,261 | 20.459 | 1.94% |
| 2023-07-31 | 0 | 20 | 25.80 | 25.75 | 25.80 | 316,017,007 | 20.52 | 20.48 | 20.52 | 18.97 | 21.76 | 15,407,471 | 20.511 | 8.18% |
| 2023-06-30 | 0 | 21 | 23.85 | 23.85 | 24.00 | 457,777,004 | 18.97 | 18.97 | 19.09 | 17.54 | 19.97 | 24,432,968 | 18.736 | 4.84% |
| 2023-05-31 | 0 | 21 | 22.75 | 22.70 | 22.75 | 1,026,328,097 | 18.10 | 18.06 | 18.10 | 17.78 | 23.71 | 47,508,793 | 21.603 | -22.09% |
| 2023-04-28 | 0 | 17 | 29.20 | 29.20 | 29.25 | 881,267,946 | 23.23 | 23.23 | 23.27 | 22.59 | 25.54 | 36,517,410 | 24.133 | -5.35% |
| 2023-03-31 | 0 | 23 | 30.85 | 30.85 | 31.00 | 2,121,732,832 | 24.54 | 24.54 | 24.66 | 21.96 | 26.02 | 89,389,983 | 23.736 | 12.70% |
| 2023-02-28 | 0 | 20 | 30.55 | 30.55 | 30.70 | 930,133,149 | 21.78 | 21.78 | 21.88 | 20.81 | 24.24 | 41,624,186 | 22.346 | -5.56% |
| 2023-01-31 | 0 | 18 | 32.35 | 32.30 | 32.35 | 1,001,158,727 | 23.06 | 23.02 | 23.06 | 21.31 | 25.98 | 42,324,629 | 23.654 | 2.37% |
| 2022-12-30 | 0 | 20 | 31.60 | 31.45 | 31.60 | 1,222,244,795 | 22.52 | 22.42 | 22.52 | 19.17 | 24.52 | 55,749,690 | 21.924 | 6.58% |
| 2022-11-30 | 0 | 22 | 29.65 | 29.50 | 29.65 | 1,654,890,832 | 21.13 | 21.03 | 21.13 | 16.54 | 21.49 | 89,638,828 | 18.462 | 21.52% |
| 2022-10-31 | 0 | 20 | 24.40 | 24.40 | 24.45 | 1,371,770,909 | 17.39 | 17.39 | 17.43 | 16.43 | 23.06 | 68,123,904 | 20.136 | -16.01% |
| 2022-09-30 | 0 | 21 | 29.05 | 29.05 | 29.20 | 4,071,880,532 | 20.71 | 20.71 | 20.81 | 18.68 | 28.30 | 170,425,756 | 23.892 | -0.10% |
| 2022-08-31 | 0 | 23 | 31.80 | 31.80 | 31.95 | 2,133,304,845 | 20.73 | 20.73 | 20.83 | 16.78 | 22.33 | 106,901,815 | 19.956 | 15.01% |
| 2022-07-29 | 0 | 20 | 27.65 | 27.55 | 27.65 | 1,067,232,738 | 18.02 | 17.96 | 18.02 | 16.43 | 20.76 | 56,240,713 | 18.976 | -1.25% |
| 2022-06-30 | 0 | 21 | 28.00 | 27.90 | 28.00 | 2,868,338,432 | 18.25 | 18.19 | 18.25 | 17.60 | 22.88 | 140,559,234 | 20.407 | -11.95% |
| 2022-05-31 | 2 | 20 | 31.80 | 31.80 | 31.90 | 2,775,407,304 | 20.73 | 20.73 | 20.79 | 17.31 | 22.46 | 132,328,002 | 20.974 | 1.27% |
| 2022-04-29 | 0 | 18 | 31.40 | 31.15 | 31.40 | 1,901,328,674 | 20.47 | 20.30 | 20.47 | 15.68 | 21.84 | 100,380,970 | 18.941 | 22.90% |
| 2022-03-31 | 0 | 23 | 25.55 | 25.55 | 25.60 | 187,258,954 | 16.65 | 16.65 | 16.69 | 11.32 | 27.95 | 10,883,163 | 17.206 | 49.55% |
| 2022-02-28 | 0 | 17 | 19.68 | 19.00 | 19.68 | 1,814,616 | 11.14 | 10.75 | 11.14 | 9.812 | 11.32 | 174,955 | 10.372 | 6.49% |
| 2022-01-31 | 0 | 21 | 18.48 | 18.48 | 19.48 | 609,520 | 10.46 | 10.46 | 11.02 | 9.778 | 11.32 | 56,904 | 10.711 | 6.94% |
| 2021-12-31 | 0 | 22 | 17.28 | - | 19.78 | 1,007,232 | 9.778 | - | 11.19 | 9.563 | 10.19 | 102,675 | 9.8099 | 3.85% |
| 2021-11-30 | 0 | 22 | 16.64 | - | 17.08 | 306,750 | 9.416 | - | 9.665 | 8.997 | 10.64 | 31,633 | 9.6971 | -3.26% |
| 2021-10-29 | 0 | 18 | 17.20 | 17.14 | 17.50 | 3,591,298 | 9.733 | 9.699 | 9.903 | 8.386 | 13.01 | 307,673 | 11.672 | 17.81% |
| 2021-09-30 | 0 | 21 | 14.60 | 13.00 | - | 52,224,709 | 8.262 | 7.356 | - | 6.903 | 12.02 | 6,796,527 | 7.6840 | -2.28% |
| 2021-08-31 | 0 | 22 | 14.94 | 14.94 | 15.16 | 222,924 | 8.454 | 8.454 | 8.578 | 7.469 | 8.454 | 28,452 | 7.8350 | 16.72% |
| 2021-07-30 | 0 | 21 | 12.80 | 10.94 | 14.28 | 134,896 | 7.243 | 6.191 | 8.080 | 7.243 | 7.583 | 18,026 | 7.4836 | -1.54% |
| 2021-06-30 | 0 | 21 | 13.00 | 10.90 | - | 250,468 | 7.356 | 6.168 | - | 6.236 | 8.205 | 34,461 | 7.2682 | -0.15% |
| 2021-05-31 | 0 | 20 | 13.02 | 13.02 | 14.50 | 166,282 | 7.368 | 7.368 | 8.205 | 7.322 | 7.639 | 22,444 | 7.4089 | 0.15% |
| 2021-04-30 | 0 | 19 | 13.00 | 11.10 | 13.00 | 2,582 | 7.356 | 6.281 | 7.356 | 7.254 | 7.356 | 353 | 7.3053 | 4.00% |
| 2021-03-31 | 0 | 23 | 12.50 | 11.30 | 13.00 | 343,644 | 7.073 | 6.394 | 7.356 | 6.111 | 7.764 | 47,361 | 7.2558 | -12.22% |
| 2021-02-26 | 0 | 18 | 14.24 | 13.06 | 14.24 | 228,208 | 8.058 | 7.390 | 8.058 | 7.379 | 8.307 | 29,513 | 7.7326 | 8.87% |
| 2021-01-29 | 0 | 20 | 13.08 | 13.04 | 13.80 | 61,650 | 7.401 | 7.379 | 7.809 | 6.790 | 7.243 | 8,659 | 7.1195 | 7.39% |
| 2020-12-31 | 0 | 22 | 12.18 | 11.90 | - | 89,394 | 6.892 | 6.734 | - | 5.851 | 8.114 | 12,901 | 6.9294 | -16.58% |
| 2020-11-30 | 0 | 21 | 14.60 | - | 14.60 | 63,462 | 8.262 | - | 8.262 | 6.790 | 8.318 | 8,306 | 7.6406 | 21.67% |
| 2020-10-30 | 0 | 18 | 12.00 | 10.62 | 12.00 | 39,588 | 6.790 | 6.009 | 6.790 | 6.734 | 7.922 | 5,655 | 7.0004 | -14.29% |
| 2020-09-30 | 0 | 22 | 14.00 | 10.48 | - | 0 | 7.922 | 5.930 | - | - | - | 0 | - | -5.91% |
| 2020-08-31 | 0 | 21 | 14.88 | 10.30 | 14.88 | 17,462 | 8.420 | 5.828 | 8.420 | 8.092 | 8.488 | 2,121 | 8.2342 | 4.06% |
| 2020-07-31 | 0 | 22 | 14.30 | 10.72 | 14.98 | 53,174 | 8.092 | 6.066 | 8.477 | 7.469 | 8.488 | 6,362 | 8.3581 | 7.36% |
| 2020-06-30 | 0 | 21 | 13.32 | 13.32 | 14.76 | 199,088 | 7.537 | 7.537 | 8.352 | 5.670 | 8.443 | 29,336 | 6.7865 | 10.08% |
| 2020-05-29 | 0 | 20 | 12.10 | 12.10 | 15.10 | 77,449 | 6.847 | 6.847 | 8.544 | 6.111 | 6.960 | 12,006 | 6.4506 | 10.00% |
| 2020-04-29 | 0 | 19 | 11.00 | 10.08 | 14.06 | 21,860 | 6.224 | 5.704 | 7.956 | 5.670 | 6.632 | 3,508 | 6.2316 | -6.14% |
| 2020-03-31 | 0 | 22 | 11.72 | 10.30 | 11.72 | 180,166 | 6.632 | 5.828 | 6.632 | 5.670 | 8.187 | 24,074 | 7.4839 | -16.20% |
| 2020-02-28 | 0 | 20 | 15.06 | 15.06 | 17.00 | 442,730 | 7.914 | 7.914 | 8.934 | 7.557 | 8.040 | 55,946 | 7.9135 | 0.40% |
| 2020-01-31 | 0 | 20 | 15.00 | 15.00 | 15.16 | 366,762 | 7.883 | 7.883 | 7.967 | 7.756 | 8.187 | 46,051 | 7.9643 | -0.79% |
| 2019-12-31 | 0 | 20 | 15.12 | 15.12 | 16.16 | 1,335,765 | 7.946 | 7.946 | 8.492 | 7.946 | 8.303 | 165,840 | 8.0545 | -3.57% |
| 2019-11-29 | 0 | 21 | 15.68 | 15.68 | 15.88 | 118,112 | 8.240 | 8.240 | 8.345 | 8.156 | 8.440 | 14,272 | 8.2758 | -3.45% |
| 2019-10-31 | 0 | 21 | 16.24 | - | 18.02 | 30,088 | 8.534 | - | 9.470 | 8.156 | 8.408 | 3,616 | 8.3218 | 1.50% |
| 2019-09-30 | 0 | 21 | 16.00 | 16.00 | 19.48 | 190,678 | 8.408 | 8.408 | 10.24 | 7.777 | 9.196 | 22,086 | 8.6333 | 5.90% |
| 2019-08-30 | 0 | 22 | 15.60 | 15.60 | 22.00 | 267,196 | 7.940 | 7.940 | 11.20 | 7.533 | 8.683 | 33,009 | 8.0947 | -8.67% |
| 2019-07-31 | 0 | 22 | 17.08 | 17.08 | 18.98 | 166,846 | 8.693 | 8.693 | 9.660 | 8.143 | 8.693 | 19,452 | 8.5775 | 6.75% |
| 2019-06-28 | 0 | 19 | 16.00 | 16.00 | 16.86 | 440,958 | 8.143 | 8.143 | 8.581 | 7.634 | 8.347 | 54,622 | 8.0729 | 0.13% |
| 2019-05-31 | 0 | 21 | 15.98 | 15.32 | 16.00 | 137,332 | 8.133 | 7.797 | 8.143 | 7.634 | 8.591 | 16,701 | 8.2230 | -15.72% |
| 2019-04-30 | 0 | 19 | 18.96 | 16.00 | 18.96 | 382,677 | 9.650 | 8.143 | 9.650 | 9.670 | 10.38 | 38,117 | 10.039 | -1.56% |
| 2019-03-29 | 0 | 21 | 19.26 | 18.02 | 19.26 | 2,813,320 | 9.802 | 9.171 | 9.802 | 7.482 | 11.86 | 258,359 | 10.889 | -10.30% |
| 2019-02-28 | 0 | 17 | 23.00 | 23.00 | 23.05 | 3,325,610 | 10.93 | 10.93 | 10.95 | 8.010 | 11.64 | 329,820 | 10.083 | 35.29% |
| 2019-01-31 | 0 | 22 | 17.00 | 16.60 | 17.00 | 1,858,904 | 8.077 | 7.887 | 8.077 | 7.706 | 10.17 | 222,476 | 8.3555 | -23.42% |
| 2018-12-31 | 0 | 16 | 22.20 | 21.20 | 22.30 | 119,643,326 | 10.55 | 10.07 | 10.59 | 10.14 | 11.12 | 10,933,131 | 10.943 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy