Maanshan Iron & Steel Company Limited (HKG:0323)
Hong Kong · Delayed Price · Currency is HKD 1.710
-0.030 (-1.72%)
Jul 31, 2026, 4:08 PM HKT
HKG:0323 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | -1.72% | 2,208,000 |
| Jul 30, 2026 | 1.69 | 1.77 | 1.72 | 1.74 | 1.74 | 0.58% | 6,330,000 |
| Jul 29, 2026 | 1.70 | 1.74 | 1.69 | 1.73 | 1.73 | 2.98% | 3,660,000 |
| Jul 28, 2026 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -1.18% | 3,728,000 |
| Jul 27, 2026 | 1.66 | 1.71 | 1.65 | 1.70 | 1.70 | 1.80% | 3,644,000 |
| Jul 24, 2026 | 1.70 | 1.73 | 1.66 | 1.67 | 1.67 | -3.47% | 3,750,000 |
| Jul 23, 2026 | 1.70 | 1.76 | 1.69 | 1.73 | 1.73 | 1.76% | 7,528,000 |
| Jul 22, 2026 | 1.66 | 1.71 | 1.65 | 1.70 | 1.70 | 0.59% | 5,312,382 |
| Jul 21, 2026 | 1.67 | 1.72 | 1.66 | 1.69 | 1.69 | 1.20% | 4,378,000 |
| Jul 20, 2026 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 2.45% | 4,490,000 |
| Jul 17, 2026 | 1.64 | 1.64 | 1.57 | 1.63 | 1.63 | -1.21% | 7,948,000 |
| Jul 16, 2026 | 1.66 | 1.68 | 1.62 | 1.65 | 1.65 | -1.79% | 4,620,000 |
| Jul 15, 2026 | 1.67 | 1.71 | 1.65 | 1.68 | 1.68 | -0.59% | 5,046,000 |
| Jul 14, 2026 | 1.67 | 1.71 | 1.59 | 1.69 | 1.69 | 4.32% | 9,018,000 |
| Jul 13, 2026 | 1.61 | 1.62 | 1.57 | 1.62 | 1.62 | 0.62% | 5,304,424 |
| Jul 10, 2026 | 1.61 | 1.67 | 1.58 | 1.61 | 1.61 | 0.63% | 6,647,429 |
| Jul 9, 2026 | 1.62 | 1.63 | 1.58 | 1.60 | 1.60 | -1.23% | 5,423,985 |
| Jul 8, 2026 | 1.63 | 1.65 | 1.59 | 1.62 | 1.62 | -1.22% | 4,164,800 |
| Jul 7, 2026 | 1.64 | 1.66 | 1.61 | 1.64 | 1.64 | -1.20% | 4,518,000 |
| Jul 6, 2026 | 1.66 | 1.68 | 1.64 | 1.66 | 1.66 | 0.61% | 6,702,162 |
| Jul 3, 2026 | 1.65 | 1.67 | 1.62 | 1.65 | 1.65 | 1.85% | 4,934,000 |
| Jul 2, 2026 | 1.69 | 1.70 | 1.61 | 1.62 | 1.62 | -2.99% | 9,988,000 |
| Jun 30, 2026 | 1.63 | 1.68 | 1.58 | 1.67 | 1.67 | 1.83% | 5,749,040 |
| Jun 29, 2026 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | 1.86% | 4,786,000 |
| Jun 26, 2026 | 1.63 | 1.63 | 1.57 | 1.61 | 1.61 | -2.42% | 8,966,000 |
| Jun 25, 2026 | 1.67 | 1.67 | 1.60 | 1.65 | 1.65 | -1.20% | 10,992,000 |
| Jun 24, 2026 | 1.68 | 1.71 | 1.65 | 1.67 | 1.67 | -1.18% | 3,602,000 |
| Jun 23, 2026 | 1.68 | 1.73 | 1.65 | 1.69 | 1.69 | 1.20% | 11,767,234 |
| Jun 22, 2026 | 1.68 | 1.74 | 1.57 | 1.67 | 1.67 | -2.34% | 17,356,000 |
| Jun 18, 2026 | 1.77 | 1.78 | 1.67 | 1.71 | 1.71 | -2.84% | 15,870,000 |
| Jun 17, 2026 | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | -4.86% | 10,813,810 |
| Jun 16, 2026 | 1.86 | 1.88 | 1.80 | 1.85 | 1.85 | - | 7,834,000 |
| Jun 15, 2026 | 1.90 | 1.96 | 1.85 | 1.85 | 1.85 | -1.07% | 7,948,000 |
| Jun 12, 2026 | 1.87 | 1.91 | 1.85 | 1.87 | 1.87 | 1.63% | 4,697,998 |
| Jun 11, 2026 | 1.89 | 1.89 | 1.82 | 1.84 | 1.84 | -2.65% | 8,921,428 |
| Jun 10, 2026 | 1.84 | 1.96 | 1.79 | 1.89 | 1.89 | 3.28% | 30,087,760 |
| Jun 9, 2026 | 1.85 | 1.85 | 1.78 | 1.83 | 1.83 | - | 6,814,000 |
| Jun 8, 2026 | 1.91 | 1.91 | 1.79 | 1.83 | 1.83 | -4.19% | 7,124,516 |
| Jun 5, 2026 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | -1.04% | 4,656,000 |
| Jun 4, 2026 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | -1.03% | 5,117,400 |
| Jun 3, 2026 | 1.94 | 1.96 | 1.90 | 1.95 | 1.95 | 1.04% | 11,736,000 |
| Jun 2, 2026 | 1.98 | 1.98 | 1.91 | 1.93 | 1.93 | -1.53% | 10,141,310 |
| Jun 1, 2026 | 1.98 | 1.99 | 1.93 | 1.96 | 1.96 | 1.55% | 5,560,000 |
| May 29, 2026 | 1.99 | 1.99 | 1.92 | 1.93 | 1.93 | -1.53% | 7,998,001 |
| May 28, 2026 | 2.00 | 2.00 | 1.91 | 1.96 | 1.96 | -3.45% | 13,948,000 |
| May 27, 2026 | 2.12 | 2.13 | 2.00 | 2.03 | 2.03 | -4.25% | 16,562,000 |
| May 26, 2026 | 2.11 | 2.14 | 2.05 | 2.12 | 2.12 | - | 9,928,000 |
| May 22, 2026 | 2.12 | 2.16 | 2.12 | 2.12 | 2.12 | -0.47% | 3,373,838 |
| May 21, 2026 | 2.17 | 2.20 | 2.11 | 2.13 | 2.13 | -1.39% | 8,564,824 |
| May 20, 2026 | 2.25 | 2.26 | 2.13 | 2.16 | 2.16 | -4.85% | 19,548,000 |