Maanshan Iron & Steel Company Limited (HKG:0323)
Hong Kong · Delayed Price · Currency is HKD 2.580
+0.030 (1.18%)
Aug 8, 2025, 4:08 PM HKT
Aspen Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 2.56 | 2.65 | 2.53 | 2.62 | 2.62 | 2.75% | 41,556,851 |
| Aug 7, 2025 | 2.66 | 2.67 | 2.52 | 2.55 | 2.55 | -3.41% | 46,526,552 |
| Aug 6, 2025 | 2.47 | 2.70 | 2.43 | 2.64 | 2.64 | 4.35% | 179,671,246 |
| Aug 5, 2025 | 2.19 | 2.55 | 2.19 | 2.53 | 2.53 | 15.53% | 172,375,381 |
| Aug 4, 2025 | 2.19 | 2.21 | 2.16 | 2.19 | 2.19 | -0.45% | 10,829,725 |
| Aug 1, 2025 | 2.20 | 2.22 | 2.16 | 2.20 | 2.20 | 0.92% | 24,945,500 |
| Jul 31, 2025 | 2.31 | 2.33 | 2.17 | 2.18 | 2.18 | -6.84% | 39,946,800 |
| Jul 30, 2025 | 2.26 | 2.40 | 2.26 | 2.34 | 2.34 | 2.18% | 55,899,500 |
| Jul 29, 2025 | 2.14 | 2.29 | 2.12 | 2.29 | 2.29 | 8.02% | 54,128,168 |
| Jul 28, 2025 | 2.14 | 2.16 | 2.08 | 2.12 | 2.12 | -0.93% | 14,250,000 |
| Jul 25, 2025 | 2.17 | 2.18 | 2.11 | 2.14 | 2.14 | -1.83% | 18,794,961 |
| Jul 24, 2025 | 2.13 | 2.18 | 2.11 | 2.18 | 2.18 | 2.35% | 15,530,000 |
| Jul 23, 2025 | 2.19 | 2.25 | 2.11 | 2.13 | 2.13 | -1.39% | 41,728,000 |
| Jul 22, 2025 | 2.12 | 2.19 | 2.08 | 2.16 | 2.16 | 2.37% | 39,331,898 |
| Jul 21, 2025 | 2.01 | 2.13 | 2.01 | 2.11 | 2.11 | 5.50% | 53,240,400 |
| Jul 18, 2025 | 2.08 | 2.13 | 1.96 | 2.00 | 2.00 | -2.44% | 52,836,000 |
| Jul 17, 2025 | 2.07 | 2.11 | 2.00 | 2.05 | 2.05 | -0.49% | 27,976,975 |
| Jul 16, 2025 | 2.05 | 2.08 | 2.02 | 2.06 | 2.06 | -0.48% | 16,428,900 |
| Jul 15, 2025 | 2.09 | 2.11 | 2.02 | 2.07 | 2.07 | -0.48% | 36,528,900 |
| Jul 14, 2025 | 1.94 | 2.28 | 1.94 | 2.08 | 2.08 | 7.22% | 136,972,300 |
| Jul 11, 2025 | 1.89 | 1.98 | 1.88 | 1.94 | 1.94 | 3.74% | 39,155,501 |
| Jul 10, 2025 | 1.81 | 1.89 | 1.81 | 1.87 | 1.87 | 3.31% | 26,043,891 |
| Jul 9, 2025 | 1.87 | 1.88 | 1.81 | 1.81 | 1.81 | -2.16% | 23,246,000 |
| Jul 8, 2025 | 1.88 | 1.90 | 1.85 | 1.85 | 1.85 | -1.60% | 32,272,900 |
| Jul 7, 2025 | 1.88 | 1.89 | 1.85 | 1.88 | 1.88 | -0.53% | 14,148,000 |
| Jul 4, 2025 | 1.91 | 1.95 | 1.88 | 1.89 | 1.89 | -1.56% | 35,018,000 |
| Jul 3, 2025 | 2.01 | 2.02 | 1.88 | 1.92 | 1.92 | -4.95% | 74,906,200 |
| Jul 2, 2025 | 1.94 | 2.49 | 1.93 | 2.02 | 2.02 | 3.59% | 240,634,100 |
| Jun 30, 2025 | 1.99 | 1.99 | 1.93 | 1.95 | 1.95 | -2.01% | 13,820,005 |
| Jun 27, 2025 | 2.01 | 2.10 | 1.98 | 1.99 | 1.99 | -0.50% | 28,116,096 |
| Jun 26, 2025 | 2.01 | 2.05 | 1.99 | 2.00 | 2.00 | -1.48% | 10,970,699 |
| Jun 25, 2025 | 2.02 | 2.05 | 1.98 | 2.03 | 2.03 | -0.49% | 15,748,600 |
| Jun 24, 2025 | 1.88 | 2.13 | 1.88 | 2.04 | 2.04 | 9.09% | 36,743,220 |
| Jun 23, 2025 | 2.00 | 2.00 | 1.87 | 1.87 | 1.87 | -5.56% | 16,490,000 |
| Jun 20, 2025 | 1.96 | 2.06 | 1.96 | 1.98 | 1.98 | 1.02% | 41,558,700 |
| Jun 19, 2025 | 1.93 | 1.96 | 1.89 | 1.96 | 1.96 | 0.51% | 10,045,220 |
| Jun 18, 2025 | 1.96 | 1.97 | 1.90 | 1.95 | 1.95 | -0.51% | 7,952,000 |
| Jun 17, 2025 | 1.94 | 1.98 | 1.93 | 1.96 | 1.96 | 1.03% | 21,329,000 |
| Jun 16, 2025 | 1.83 | 1.95 | 1.83 | 1.94 | 1.94 | 6.01% | 24,315,273 |
| Jun 13, 2025 | 1.87 | 1.88 | 1.81 | 1.83 | 1.83 | -3.17% | 11,946,000 |
| Jun 12, 2025 | 1.88 | 1.89 | 1.86 | 1.89 | 1.89 | 0.53% | 7,654,000 |
| Jun 11, 2025 | 1.81 | 1.92 | 1.81 | 1.88 | 1.88 | 3.87% | 23,169,682 |
| Jun 10, 2025 | 1.79 | 1.86 | 1.77 | 1.81 | 1.81 | 2.26% | 16,833,600 |
| Jun 9, 2025 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 4,102,000 |
| Jun 6, 2025 | 1.76 | 1.81 | 1.75 | 1.75 | 1.75 | - | 7,582,800 |
| Jun 5, 2025 | 1.71 | 1.75 | 1.69 | 1.75 | 1.75 | 2.34% | 8,296,000 |
| Jun 4, 2025 | 1.69 | 1.71 | 1.68 | 1.71 | 1.71 | 1.18% | 5,129,041 |
| Jun 3, 2025 | 1.73 | 1.74 | 1.68 | 1.69 | 1.69 | -3.43% | 11,602,000 |
| Jun 2, 2025 | 1.74 | 1.75 | 1.68 | 1.75 | 1.75 | -0.57% | 3,342,000 |
| May 30, 2025 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | 1.15% | 5,432,000 |