Skip to main content
Maanshan Iron & Steel Company Limited (HKG:0323)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.500
+0.010 (0.40%)
At close: Dec 5, 2025

HKG:0323 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.482.512.472.502.500.40%2,576,100
Dec 4, 20252.512.512.472.492.49-0.80%2,076,000
Dec 3, 20252.482.532.482.512.510.40%2,490,000
Dec 2, 20252.542.542.462.502.50-1.57%5,108,000
Dec 1, 20252.522.562.522.542.541.60%7,042,000
Nov 28, 20252.482.522.472.502.50-5,338,000
Nov 27, 20252.542.542.482.502.50-1.19%3,724,000
Nov 26, 20252.502.562.502.532.531.20%11,412,000
Nov 25, 20252.462.542.462.502.501.63%12,077,020
Nov 24, 20252.432.472.402.462.462.07%10,728,000
Nov 21, 20252.632.632.402.412.41-8.37%29,762,600
Nov 20, 20252.652.712.602.632.63-0.38%13,266,000
Nov 19, 20252.662.662.602.642.64-7,760,000
Nov 18, 20252.822.832.632.642.64-7.04%33,090,000
Nov 17, 20252.832.882.762.842.84-0.70%25,816,400
Nov 14, 20252.832.902.782.862.86-0.35%24,520,000
Nov 13, 20252.682.922.682.872.877.09%47,862,990
Nov 12, 20252.682.702.592.682.680.75%22,833,460
Nov 11, 20252.602.792.572.662.662.31%81,026,950
Nov 10, 20252.652.662.572.602.60-1.89%9,758,000
Nov 7, 20252.592.672.592.652.651.53%15,112,000
Nov 6, 20252.572.632.562.612.611.56%9,908,800
Nov 5, 20252.572.592.482.572.57-0.39%15,818,070
Nov 4, 20252.622.642.552.582.58-2.27%12,824,000
Nov 3, 20252.572.662.542.642.643.53%11,832,000
Oct 31, 20252.632.632.542.552.55-3.04%12,966,300
Oct 30, 20252.602.642.592.632.631.54%9,964,843
Oct 28, 20252.642.642.572.592.59-1.15%6,693,229
Oct 27, 20252.562.662.562.622.622.34%10,556,420
Oct 24, 20252.542.572.522.562.561.19%5,862,000
Oct 23, 20252.562.562.452.532.53-1.56%16,460,300
Oct 22, 20252.562.592.532.572.57-5,892,857
Oct 21, 20252.572.622.572.572.570.39%7,582,000
Oct 20, 20252.612.682.512.562.56-1.16%24,095,490
Oct 17, 20252.732.802.572.592.59-4.78%26,991,990
Oct 16, 20252.792.832.712.722.72-2.51%10,270,000
Oct 15, 20252.622.802.612.792.797.31%24,710,750
Oct 14, 20252.682.762.582.602.60-2.99%20,273,990
Oct 13, 20252.652.712.552.682.68-3.25%33,454,580
Oct 10, 20252.812.842.742.772.77-1.77%17,010,670
Oct 9, 20252.782.822.722.822.821.44%20,305,640
Oct 8, 20252.742.792.672.782.781.09%9,296,915
Oct 6, 20252.752.772.702.752.75-0.36%6,356,100
Oct 3, 20252.742.792.722.762.761.10%8,869,500
Oct 2, 20252.672.742.652.732.732.25%12,684,000
Sep 30, 20252.672.692.642.672.67-0.37%16,966,000
Sep 29, 20252.442.682.422.682.689.84%58,736,000
Sep 26, 20252.452.532.422.442.44-19,155,180
Sep 25, 20252.442.492.422.442.441.67%11,356,000
Sep 24, 20252.432.442.382.402.40-1.64%10,918,000
Sep 23, 20252.592.592.432.442.44-5.79%27,820,750
Sep 22, 20252.452.602.412.592.594.44%56,630,070
Sep 19, 20252.372.482.372.482.484.64%28,988,000
Sep 18, 20252.412.412.312.372.37-1.66%19,130,000
Sep 17, 20252.452.452.382.412.41-1.23%11,828,000
Sep 16, 20252.482.502.392.442.44-1.21%12,538,000
Sep 15, 20252.522.562.462.472.47-1.98%14,674,000
Sep 12, 20252.462.542.462.522.522.44%16,050,230
Sep 11, 20252.482.492.442.462.46-0.81%7,688,616
Sep 10, 20252.552.552.482.482.48-2.36%10,045,970
Sep 9, 20252.442.612.422.542.544.10%37,078,480
Sep 8, 20252.352.462.352.442.443.39%14,488,080
Sep 5, 20252.302.382.302.362.361.29%6,670,000
Sep 4, 20252.392.412.292.332.33-2.51%16,036,000
Sep 3, 20252.402.452.362.392.390.84%14,561,910
Sep 2, 20252.452.452.352.372.37-3.27%14,990,000
Sep 1, 20252.432.472.362.452.451.66%15,697,100
Aug 29, 20252.422.452.392.412.41-0.41%15,306,000
Aug 28, 20252.432.462.342.422.42-15,392,000
Aug 27, 20252.522.522.402.422.42-2.81%13,660,300
Aug 26, 20252.402.522.402.492.492.89%23,738,000
Aug 25, 20252.372.492.372.422.423.42%56,789,800
Aug 22, 20252.382.412.322.342.34-1.68%16,506,430
Aug 21, 20252.462.472.362.382.38-2.06%14,846,070
Aug 20, 20252.482.482.402.432.43-1.62%12,845,430
Aug 19, 20252.492.532.442.472.47-1.59%12,428,600
Aug 18, 20252.522.582.452.512.51-30,483,840
Aug 15, 20252.432.542.432.512.512.45%18,780,000
Aug 14, 20252.542.592.402.452.45-3.16%37,716,000
Aug 13, 20252.552.562.482.532.53-0.78%29,496,000
Aug 12, 20252.562.572.512.552.55-0.39%13,336,170
Aug 11, 20252.562.642.532.562.56-0.78%31,121,420
Aug 8, 20252.562.652.532.582.581.18%48,880,850
Aug 7, 20252.662.672.522.552.55-3.41%46,518,550
Aug 6, 20252.472.702.432.642.644.35%179,661,200
Aug 5, 20252.192.552.192.532.5315.53%172,371,300
Aug 4, 20252.192.212.162.192.19-0.45%10,829,720
Aug 1, 20252.202.222.162.202.200.92%24,941,500
Jul 31, 20252.312.332.172.182.18-6.84%39,946,800
Jul 30, 20252.262.402.262.342.342.18%55,885,500
Jul 29, 20252.142.292.122.292.298.02%54,128,160
Jul 28, 20252.142.162.082.122.12-0.93%14,250,000
Jul 25, 20252.172.182.112.142.14-1.83%18,794,960
Jul 24, 20252.132.182.112.182.182.35%15,530,000
Jul 23, 20252.192.252.112.132.13-1.39%41,704,000
Jul 22, 20252.122.192.082.162.162.37%39,329,890
Jul 21, 20252.012.132.012.112.115.50%53,240,400
Jul 18, 20252.082.131.962.002.00-2.44%52,816,000
Jul 17, 20252.072.112.002.052.05-0.49%27,962,970
Jul 16, 20252.052.082.022.062.06-0.48%16,428,900