Skip to main content
Maanshan Iron & Steel Company Limited (HKG:0323)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.610
+0.030 (1.16%)
Apr 29, 2026, 4:08 PM HKT

HKG:0323 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.572.622.572.60-0.78%2,594,000
Apr 28, 20262.572.592.552.582.58-3,634,000
Apr 27, 20262.612.632.562.582.58-1.15%6,496,000
Apr 24, 20262.682.702.562.612.61-2.97%15,680,000
Apr 23, 20262.662.812.652.692.690.37%15,612,000
Apr 22, 20262.692.712.652.682.68-0.37%8,348,099
Apr 21, 20262.752.752.672.692.69-2.54%8,788,000
Apr 20, 20262.772.822.742.762.76-1.08%8,840,000
Apr 17, 20262.722.792.702.792.792.57%7,318,000
Apr 16, 20262.692.742.692.722.721.87%5,060,300
Apr 15, 20262.722.752.662.672.67-0.37%4,672,000
Apr 14, 20262.742.752.682.682.68-1.47%4,354,000
Apr 13, 20262.822.822.722.722.72-3.55%9,024,583
Apr 10, 20262.842.892.812.822.82-1.74%9,658,225
Apr 9, 20262.702.882.692.872.876.69%24,109,990
Apr 8, 20262.532.722.532.692.697.60%20,798,000
Apr 2, 20262.532.532.442.502.50-1.19%10,028,000
Apr 1, 20262.572.592.502.532.530.80%18,580,000
Mar 31, 20262.652.652.482.512.51-4.56%16,152,000
Mar 30, 20262.552.662.522.632.631.94%13,388,000
Mar 27, 20262.522.592.462.582.581.98%13,926,000
Mar 26, 20262.742.742.522.532.53-8.00%15,836,000
Mar 25, 20262.622.762.622.752.753.77%11,554,000
Mar 24, 20262.592.682.522.652.654.74%13,827,760
Mar 23, 20262.602.632.512.532.53-3.44%25,602,000
Mar 20, 20262.602.662.592.622.620.77%11,175,150
Mar 19, 20262.722.732.582.602.60-5.45%17,088,000
Mar 18, 20262.782.802.702.752.75-1.79%9,606,000
Mar 17, 20262.772.852.772.802.800.72%11,432,720
Mar 16, 20263.003.012.772.782.78-7.95%25,886,020
Mar 13, 20262.973.072.973.023.021.34%29,708,000
Mar 12, 20262.923.012.902.982.982.41%20,186,000
Mar 11, 20262.902.972.882.912.91-11,582,350
Mar 10, 20262.822.952.822.912.912.83%19,882,000
Mar 9, 20262.812.852.692.832.83-0.35%16,048,000
Mar 6, 20262.872.882.802.842.84-1.39%6,666,000
Mar 5, 20262.822.902.792.882.882.13%14,202,000
Mar 4, 20262.832.882.742.822.82-1.74%17,296,580
Mar 3, 20262.892.902.782.872.87-0.69%25,156,000
Mar 2, 20262.722.922.682.892.895.47%46,062,000
Feb 27, 20262.572.772.572.742.746.61%36,080,882
Feb 26, 20262.572.592.522.572.570.78%16,718,000
Feb 25, 20262.542.692.502.552.550.79%29,544,000
Feb 24, 20262.552.552.482.532.53-0.39%5,276,000
Feb 23, 20262.532.542.492.542.541.60%4,534,000
Feb 20, 20262.562.572.502.502.50-3.10%7,426,000
Feb 16, 20262.572.602.562.582.58-0.77%624,000
Feb 13, 20262.622.642.572.602.60-1.89%5,240,223
Feb 12, 20262.652.672.622.652.65-4,328,000
Feb 11, 20262.602.662.592.652.651.53%4,846,569
Feb 10, 20262.572.642.572.612.61-0.76%4,726,000
Feb 9, 20262.642.712.632.632.63-0.38%7,206,000
Feb 6, 20262.652.702.612.642.64-1.86%6,424,200
Feb 5, 20262.722.722.652.692.69-1.10%6,599,516
Feb 4, 20262.612.732.612.722.723.03%8,726,000
Feb 3, 20262.542.662.542.642.645.18%15,544,000
Feb 2, 20262.692.692.462.512.51-7.38%24,838,000
Jan 30, 20262.792.792.662.712.71-4.24%14,476,000
Jan 29, 20262.802.852.752.832.831.07%11,768,000
Jan 28, 20262.732.812.732.802.802.19%15,257,310
Jan 27, 20262.742.792.652.742.74-1.44%15,662,000
Jan 26, 20262.752.822.752.782.781.09%29,586,000
Jan 23, 20262.662.752.642.752.753.38%30,448,000
Jan 22, 20262.552.682.552.662.663.50%29,706,320
Jan 21, 20262.522.642.482.572.571.58%23,220,750
Jan 20, 20262.402.552.412.532.534.55%23,540,940
Jan 19, 20262.362.452.322.422.422.54%13,676,000
Jan 16, 20262.432.442.352.362.36-1.67%12,998,000
Jan 15, 20262.442.442.382.402.40-1.64%14,878,000
Jan 14, 20262.462.512.402.442.44-0.81%16,698,000
Jan 13, 20262.452.492.432.462.46-0.40%11,036,460
Jan 12, 20262.542.572.432.472.47-2.37%21,136,690
Jan 9, 20262.542.582.512.532.53-1.17%5,316,000
Jan 8, 20262.492.612.492.562.561.99%14,762,000
Jan 7, 20262.532.552.492.512.51-0.40%7,420,000
Jan 6, 20262.572.572.472.522.52-1.95%16,591,100
Jan 5, 20262.602.602.552.572.57-1.53%9,446,001
Jan 2, 20262.532.632.512.612.613.98%6,256,000
Dec 31, 20252.522.562.492.512.51-0.40%3,160,000
Dec 30, 20252.532.582.502.522.52-1.18%7,498,539
Dec 29, 20252.552.612.532.552.55-8,596,000
Dec 24, 20252.502.552.492.552.552.00%5,217,108
Dec 23, 20252.452.592.442.502.502.88%27,268,000
Dec 22, 20252.362.442.362.432.432.97%7,746,953
Dec 19, 20252.302.382.282.362.362.61%9,712,000
Dec 18, 20252.282.342.282.302.30-1.29%4,739,999
Dec 17, 20252.282.342.282.332.331.30%4,174,000
Dec 16, 20252.362.362.292.302.30-2.95%7,262,000
Dec 15, 20252.382.432.352.372.37-0.42%8,452,000
Dec 12, 20252.382.402.352.382.380.85%4,830,000
Dec 11, 20252.422.442.362.362.36-2.48%5,544,525
Dec 10, 20252.402.432.362.422.420.83%8,947,243
Dec 9, 20252.472.482.382.402.40-2.83%8,539,800
Dec 8, 20252.482.492.452.472.47-1.20%4,308,600
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