Skip to main content
Angang Steel Company Limited (HKG:0347)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.520
+0.050 (3.40%)
Apr 29, 2026, 4:08 PM HKT

Angang Steel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.481.511.471.51-2.72%2,046,000
Apr 28, 20261.471.481.451.471.470.68%7,695,800
Apr 27, 20261.481.481.461.461.46-0.68%7,810,000
Apr 24, 20261.471.481.451.471.47-6,620,800
Apr 23, 20261.501.501.471.471.47-2.00%6,238,593
Apr 22, 20261.511.521.481.501.50-1.32%13,183,871
Apr 21, 20261.521.531.501.521.52-7,003,778
Apr 20, 20261.531.541.501.521.52-8,362,000
Apr 17, 20261.551.551.501.521.52-1.94%9,468,600
Apr 16, 20261.571.591.551.551.55-1.27%6,967,000
Apr 15, 20261.571.601.551.571.57-0.63%5,754,500
Apr 14, 20261.581.601.561.581.581.28%5,573,000
Apr 13, 20261.571.591.551.561.56-1.27%7,735,087
Apr 10, 20261.631.631.581.581.58-1.25%5,317,863
Apr 9, 20261.601.611.581.601.60-5,889,800
Apr 8, 20261.551.631.531.601.605.96%20,717,800
Apr 2, 20261.551.551.481.511.51-2.58%8,175,200
Apr 1, 20261.531.561.531.551.553.33%7,102,000
Mar 31, 20261.551.551.491.501.50-1.96%10,164,000
Mar 30, 20261.491.551.481.531.530.66%8,662,662
Mar 27, 20261.511.531.481.521.520.66%6,848,400
Mar 26, 20261.551.551.501.511.51-2.58%6,682,000
Mar 25, 20261.511.551.501.551.553.33%13,077,000
Mar 24, 20261.491.511.431.501.502.04%18,226,900
Mar 23, 20261.491.501.441.471.47-3.29%29,883,000
Mar 20, 20261.601.601.501.521.52-4.40%56,724,000
Mar 19, 20261.701.701.571.591.59-7.56%53,900,430
Mar 18, 20261.781.781.671.721.72-2.82%45,433,700
Mar 17, 20261.851.891.771.771.77-3.80%41,313,720
Mar 16, 20261.891.901.811.841.84-3.16%18,716,140
Mar 13, 20261.942.001.891.901.90-2.06%23,717,900
Mar 12, 20261.921.961.891.941.941.04%20,996,400
Mar 11, 20261.891.921.881.921.921.59%6,040,974
Mar 10, 20261.881.921.881.891.890.53%11,103,900
Mar 9, 20261.891.891.821.881.88-2.08%15,406,800
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