Singapore markets close in 4 hours 37 minutes

Yanzhou Coal Mining Company Limited (1171.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
12.820+0.580 (+4.74%)
As of 11:59AM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202112.22012.84011.94012.82012.82013,614,788
30 Nov 202112.32012.64011.88012.24012.24019,971,515
29 Nov 202111.80012.44011.72012.22012.22014,527,825
26 Nov 202112.42012.44011.92011.96011.96015,268,204
25 Nov 202113.02013.34012.38012.42012.42021,471,192
24 Nov 202112.40012.96012.36012.80012.80028,874,464
23 Nov 202112.04013.02011.98012.28012.28037,694,000
22 Nov 202111.80012.12011.62011.90011.90017,390,500
19 Nov 202111.66011.86011.44011.68011.6807,388,359
18 Nov 202111.56011.94011.44011.56011.56018,308,137
17 Nov 202111.54011.62011.36011.54011.5407,791,863
16 Nov 202111.50011.68011.40011.54011.54010,595,863
15 Nov 202111.78011.78011.28011.50011.50015,654,465
12 Nov 202112.04012.04011.52011.78011.78019,849,150
11 Nov 202111.68012.16011.66012.04012.04020,671,848
10 Nov 202111.80011.86011.14011.82011.82020,270,100
09 Nov 202112.12012.14011.68011.84011.84013,673,560
08 Nov 202111.76012.42011.66012.10012.10025,322,000
05 Nov 202111.62011.90011.50011.66011.66022,549,513
04 Nov 202112.30012.34011.78012.06012.06041,657,045
03 Nov 202111.68012.78011.68012.30012.30055,269,429
02 Nov 202112.06012.30011.14011.58011.58040,537,749
01 Nov 202111.60012.20011.52012.00012.00038,891,983
29 Oct 202111.54011.70011.06011.54011.54025,150,583
28 Oct 202111.62011.68010.96011.52011.52089,341,400
27 Oct 202112.40012.62011.72011.98011.98065,587,740
26 Oct 202113.66013.76012.48012.62012.62066,217,802
25 Oct 202113.50013.96013.26013.76013.76033,645,599
22 Oct 202114.36014.36013.32013.56013.56047,838,308
21 Oct 202113.48014.28013.42013.98013.98046,314,756
20 Oct 202114.04014.10013.30013.56013.56070,827,480
19 Oct 202115.64016.32015.16015.18015.18041,624,766
18 Oct 202114.30016.00014.30015.90015.90049,432,568
15 Oct 202113.84014.44013.32014.26014.26056,174,678
12 Oct 202114.42015.10013.94014.58014.58033,586,241
11 Oct 202114.18014.68013.62014.22014.22034,682,060
08 Oct 202115.60015.70013.44013.62013.62059,416,681
07 Oct 202115.38015.66014.90015.32015.32017,834,100
06 Oct 202115.78016.34014.94015.50015.50032,322,281
05 Oct 202114.70016.00014.64015.10015.10031,853,921
04 Oct 202115.00015.28014.38014.62014.62021,236,806
30 Sep 202114.34014.86013.90014.74014.74018,702,540
29 Sep 202116.12016.34014.06014.34014.34029,154,045
28 Sep 202114.22016.20014.10016.08016.08041,887,855
27 Sep 202113.52014.38013.30013.92013.92045,053,587
24 Sep 202114.80014.84013.24013.36013.36030,074,349
23 Sep 202115.50016.38014.22014.78014.78045,938,065
21 Sep 202114.02014.78013.90014.20014.20017,350,211
20 Sep 202115.22015.22014.00014.40014.40014,944,010
17 Sep 202115.82016.40014.74015.00015.00031,531,528
16 Sep 202116.60017.92015.78016.06016.06029,384,919
15 Sep 202116.40016.74015.70016.32016.32027,793,236
14 Sep 202116.98017.06016.08016.40016.40025,070,760
13 Sep 202115.58017.36015.54017.00017.00028,825,042
10 Sep 202116.88016.90015.42015.58015.58030,080,663
09 Sep 202115.58017.06015.54016.60016.60035,322,431
08 Sep 202115.78016.28015.52015.72015.72022,932,225
07 Sep 202114.78015.90014.70015.80015.80024,121,021
06 Sep 202114.74015.30014.52014.76014.76021,744,623
03 Sep 202114.26014.92013.82014.68014.68031,281,765
02 Sep 202113.16014.42013.06014.26014.26030,900,651
01 Sep 202113.58014.12012.90013.22013.22025,137,894
31 Aug 202112.52013.62012.46013.58013.58034,541,106
30 Aug 202112.14012.70012.14012.56012.56029,689,600
27 Aug 202111.38012.00010.86011.96011.96023,028,150
26 Aug 202110.90011.58010.86011.44011.44035,890,000
25 Aug 202110.50010.90010.46010.86010.86016,575,300
24 Aug 202110.18010.54010.12010.44010.44018,871,160
23 Aug 20219.7209.9909.6009.9809.98026,464,732
20 Aug 20219.6809.6809.1609.4409.44043,614,084
19 Aug 202110.12010.1809.6809.8009.80022,988,478
18 Aug 202110.34010.48010.08010.18010.18010,603,745
17 Aug 202110.74010.80010.06010.28010.28026,398,599
16 Aug 202110.98011.20010.66010.74010.74017,858,802
13 Aug 202111.20011.20010.80010.84010.84013,212,067
12 Aug 202110.98011.64010.78011.24011.24021,452,570
11 Aug 202110.78011.08010.70011.04011.04022,067,093
10 Aug 202110.82010.82010.44010.68010.68015,200,254
09 Aug 202110.96011.08010.74010.92010.9208,761,328
06 Aug 202111.00011.12010.86010.98010.9809,592,930
05 Aug 202111.50011.64010.90010.96010.96014,394,979
04 Aug 202111.34011.56011.16011.42011.42014,626,000
03 Aug 202111.72011.72010.88011.20011.20016,129,734
02 Aug 202111.46011.58010.66011.54011.54026,744,693
30 Jul 202112.02012.24011.42011.54011.54025,680,100
29 Jul 202111.72012.16011.44011.94011.94021,345,245
28 Jul 202111.78012.00011.24011.64011.64020,468,460
27 Jul 202111.88012.94011.50011.76011.76040,564,839
26 Jul 202112.24012.44011.74012.22012.22017,857,817
23 Jul 202112.42012.88012.10012.24012.24012,965,156
22 Jul 202112.22012.46011.78012.42012.42011,701,431
21 Jul 202112.24012.38011.70012.00012.00010,075,551
20 Jul 202112.30012.44011.74012.18012.18014,784,905
19 Jul 202112.24012.76012.14012.40012.40024,251,800
16 Jul 202111.78012.62011.54012.14012.14030,531,285
15 Jul 202111.76011.86011.40011.66011.66021,200,418
14 Jul 202110.80012.00010.80011.66011.66041,341,636
13 Jul 202110.16010.98010.16010.80010.80021,832,462
12 Jul 202110.48010.60010.10010.22010.2209,973,773
09 Jul 202110.28010.52010.06010.40010.40015,194,598
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...