Skip to main content
Angang Steel Company Limited (HKG:0347)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.880
-0.040 (-2.08%)
Mar 9, 2026, 4:08 PM HKT

Angang Steel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.921.931.881.921.92-8,116,000
Mar 5, 20261.971.971.901.921.92-1.03%10,278,000
Mar 4, 20261.961.991.901.941.94-2.51%18,746,000
Mar 3, 20262.142.151.971.991.99-5.69%21,022,000
Mar 2, 20262.132.152.072.112.11-1.86%22,693,200
Feb 27, 20262.032.192.032.152.155.39%37,487,500
Feb 26, 20262.072.082.022.042.04-1.45%15,661,400
Feb 25, 20261.972.191.972.072.075.08%49,077,000
Feb 24, 20261.992.001.961.971.97-0.51%7,198,200
Feb 23, 20261.982.001.951.981.982.06%5,917,200
Feb 20, 20261.971.971.941.941.94-1.52%3,095,630
Feb 16, 20261.971.991.951.971.97-2,058,000
Feb 13, 20262.002.001.941.971.97-2.96%10,142,570
Feb 12, 20262.022.052.002.032.030.50%3,907,974
Feb 11, 20262.002.061.972.022.022.02%9,785,448
Feb 10, 20262.002.031.971.981.98-1.00%4,038,400
Feb 9, 20262.002.021.982.002.002.56%6,223,800
Feb 6, 20261.992.001.931.951.95-2.99%7,268,600
Feb 5, 20262.052.051.952.012.01-0.99%10,533,770
Feb 4, 20262.002.071.982.032.031.00%15,241,870
Feb 3, 20261.892.041.872.012.017.49%18,251,600
Feb 2, 20262.002.001.851.871.87-7.43%27,866,000
Jan 30, 20262.152.152.012.022.02-6.05%30,994,770
Jan 29, 20262.012.191.992.152.158.04%49,806,540
Jan 28, 20261.922.001.901.991.993.65%13,091,500
Jan 27, 20261.961.971.891.921.92-1.03%7,731,400
Jan 26, 20261.941.981.931.941.940.52%15,789,000
Jan 23, 20261.871.931.861.931.933.76%15,962,000
Jan 22, 20261.831.881.831.861.862.20%20,248,500
Jan 21, 20261.761.821.761.821.820.55%7,828,000
Jan 20, 20261.801.821.761.811.811.12%7,127,371
Jan 19, 20261.821.821.741.791.79-0.56%9,703,000
Jan 16, 20261.841.861.791.801.80-1.64%11,472,200
Jan 15, 20261.841.871.811.831.83-0.54%8,574,460
Jan 14, 20261.901.931.831.841.84-3.16%18,458,710
Jan 13, 20261.921.941.901.901.90-0.52%7,691,188
Jan 12, 20261.891.931.881.911.912.14%8,232,422
Jan 9, 20261.921.951.871.871.87-2.60%13,478,700
Jan 8, 20261.911.931.881.921.920.52%7,903,800
Jan 7, 20261.911.931.881.911.910.53%9,199,795
Jan 6, 20261.931.941.881.901.90-1.55%15,978,400
Jan 5, 20261.951.971.921.931.93-1.53%7,707,400
Jan 2, 20261.901.991.881.961.963.70%6,771,200
Dec 31, 20251.891.921.871.891.89-3,674,000
Dec 30, 20251.911.941.891.891.89-0.53%5,096,000
Dec 29, 20251.891.961.891.901.900.53%9,494,400
Dec 24, 20251.901.921.891.891.89-1,610,358
Dec 23, 20251.911.941.881.891.89-0.53%5,655,200
Dec 22, 20251.851.931.851.901.902.70%8,042,400
Dec 19, 20251.841.871.831.851.851.65%5,477,860
Dec 18, 20251.821.841.811.821.82-0.55%4,138,200
Dec 17, 20251.851.861.801.831.83-1.61%6,070,400
Dec 16, 20251.881.881.801.861.86-1.06%12,888,000
Dec 15, 20251.891.921.871.881.88-4,038,200
Dec 12, 20251.881.901.871.881.880.53%4,121,941
Dec 11, 20251.891.921.871.871.87-1.06%2,628,339
Dec 10, 20251.891.901.861.891.89-4,518,195
Dec 9, 20251.971.971.881.891.89-4.06%8,441,555
Dec 8, 20251.991.991.961.971.97-1.50%4,339,288
Dec 5, 20251.982.001.972.002.001.01%5,421,875
Dec 4, 20252.002.031.971.981.98-1.49%3,553,600
Dec 3, 20252.002.031.982.012.010.50%8,210,632
Dec 2, 20252.022.031.972.002.00-0.99%4,595,000
Dec 1, 20251.972.041.972.022.022.54%9,279,600
Nov 28, 20251.951.981.931.971.971.03%5,386,000
Nov 27, 20251.961.981.941.951.95-5,024,600
Nov 26, 20251.992.001.951.951.95-1.52%9,375,490
Nov 25, 20251.962.021.961.981.981.54%9,974,969
Nov 24, 20251.982.001.941.951.95-0.51%9,683,800
Nov 21, 20252.062.061.941.961.96-4.85%19,762,400
Nov 20, 20252.112.122.062.062.06-0.96%6,116,332
Nov 19, 20252.102.122.062.082.08-1.89%10,910,200
Nov 18, 20252.232.232.092.122.12-5.78%20,259,200
Nov 17, 20252.272.272.212.252.25-0.88%5,589,343
Nov 14, 20252.272.292.242.272.27-1.73%7,462,315
Nov 13, 20252.212.332.212.312.314.52%25,403,100
Nov 12, 20252.202.232.182.212.21-0.45%6,355,049
Nov 11, 20252.192.242.172.222.221.83%11,664,770
Nov 10, 20252.162.222.152.182.180.93%10,667,500
Nov 7, 20252.132.172.122.162.161.41%9,125,600
Nov 6, 20252.042.152.042.132.134.41%14,422,400
Nov 5, 20252.022.081.952.042.040.99%15,306,540
Nov 4, 20252.072.092.012.022.02-2.88%7,940,600
Nov 3, 20252.042.102.042.082.082.46%11,306,600
Oct 31, 20252.192.192.022.032.03-8.97%38,560,980
Oct 30, 20252.202.262.192.232.231.83%10,672,160
Oct 28, 20252.252.252.162.192.19-2.67%6,389,776
Oct 27, 20252.222.262.222.252.251.35%6,073,469
Oct 24, 20252.162.232.152.222.222.78%12,499,200
Oct 23, 20252.152.172.082.162.16-0.46%10,384,700
Oct 22, 20252.182.182.142.172.17-0.46%4,622,633
Oct 21, 20252.172.222.172.182.181.40%9,612,372
Oct 20, 20252.212.222.152.152.15-0.46%8,918,800
Oct 17, 20252.282.312.142.162.16-4.85%22,490,000
Oct 16, 20252.342.342.242.272.27-2.99%8,998,000
Oct 15, 20252.202.342.202.342.347.34%17,356,900
Oct 14, 20252.252.322.172.182.18-3.11%14,085,000
Oct 13, 20252.242.262.142.252.25-1.75%18,167,290
Oct 10, 20252.302.392.282.292.29-2.14%11,276,580
Oct 9, 20252.342.372.282.342.34-1.27%20,690,770