Maanshan Iron & Steel Company Limited (HKG:0323)
Hong Kong · Delayed Price · Currency is HKD 1.550
-0.065 (-4.02%)
Oct 2, 2026, 4:08 PM HKT
HKG:0323 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -4.02% | 1,960,000 |
| Sep 30, 2026 | 1.61 | 1.64 | 1.59 | 1.62 | 1.62 | 0.94% | 2,498,000 |
| Sep 29, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 3,196,000 |
| Sep 28, 2026 | 1.64 | 1.64 | 1.58 | 1.59 | 1.59 | -2.15% | 3,784,000 |
| Sep 25, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 1,000,000 |
| Sep 24, 2026 | 1.70 | 1.70 | 1.63 | 1.67 | 1.67 | -1.48% | 4,828,000 |
| Sep 23, 2026 | 1.73 | 1.79 | 1.69 | 1.69 | 1.69 | -2.03% | 7,030,000 |
| Sep 22, 2026 | 1.76 | 1.76 | 1.70 | 1.73 | 1.73 | -1.15% | 4,544,000 |
| Sep 21, 2026 | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | 0.87% | 4,120,000 |
| Sep 18, 2026 | 1.74 | 1.77 | 1.73 | 1.73 | 1.73 | -0.57% | 3,700,230 |
| Sep 17, 2026 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -0.85% | 2,076,000 |
| Sep 16, 2026 | 1.73 | 1.77 | 1.72 | 1.76 | 1.76 | 1.15% | 5,192,000 |
| Sep 15, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | -0.57% | 3,842,000 |
| Sep 14, 2026 | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | -0.85% | 2,754,000 |
| Sep 11, 2026 | 1.77 | 1.78 | 1.71 | 1.76 | 1.76 | -0.85% | 5,736,892 |
| Sep 10, 2026 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | -1.11% | 3,526,324 |
| Sep 9, 2026 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | 1.41% | 4,178,000 |
| Sep 8, 2026 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | 1.43% | 5,964,000 |
| Sep 7, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | 1.16% | 2,160,000 |
| Sep 4, 2026 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -0.86% | 3,440,000 |
| Sep 3, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | 1.46% | 3,232,000 |
| Sep 2, 2026 | 1.74 | 1.74 | 1.70 | 1.72 | 1.72 | -1.44% | 5,412,000 |
| Sep 1, 2026 | 1.73 | 1.76 | 1.73 | 1.74 | 1.74 | -0.29% | 2,384,000 |
| Aug 31, 2026 | 1.74 | 1.76 | 1.72 | 1.75 | 1.75 | 0.58% | 1,558,000 |
| Aug 28, 2026 | 1.75 | 1.77 | 1.70 | 1.74 | 1.74 | 1.17% | 3,186,000 |
| Aug 27, 2026 | 1.76 | 1.77 | 1.71 | 1.72 | 1.72 | -2.56% | 4,450,000 |
| Aug 26, 2026 | 1.74 | 1.80 | 1.74 | 1.76 | 1.76 | 0.86% | 9,016,000 |
| Aug 25, 2026 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | 1.45% | 2,984,000 |
| Aug 24, 2026 | 1.74 | 1.74 | 1.71 | 1.72 | 1.72 | 0.58% | 2,856,000 |
| Aug 21, 2026 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | 1.18% | 1,824,000 |
| Aug 20, 2026 | 1.69 | 1.71 | 1.67 | 1.69 | 1.69 | 2.11% | 2,262,000 |
| Aug 19, 2026 | 1.69 | 1.69 | 1.65 | 1.66 | 1.66 | -0.60% | 2,269,656 |
| Aug 18, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -1.48% | 1,238,666 |
| Aug 17, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | 1.20% | 1,362,000 |
| Aug 14, 2026 | 1.70 | 1.70 | 1.65 | 1.67 | 1.67 | -0.60% | 5,156,000 |
| Aug 13, 2026 | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -2.61% | 4,380,000 |
| Aug 12, 2026 | 1.70 | 1.73 | 1.68 | 1.73 | 1.73 | 2.37% | 2,350,978 |
| Aug 11, 2026 | 1.74 | 1.76 | 1.68 | 1.69 | 1.69 | -3.16% | 7,177,312 |
| Aug 10, 2026 | 1.74 | 1.77 | 1.74 | 1.74 | 1.74 | 0.29% | 3,678,000 |
| Aug 7, 2026 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 1.17% | 2,126,000 |
| Aug 6, 2026 | 1.72 | 1.74 | 1.68 | 1.72 | 1.72 | -0.29% | 7,396,000 |
| Aug 5, 2026 | 1.73 | 1.75 | 1.71 | 1.72 | 1.72 | -0.29% | 4,462,000 |
| Aug 4, 2026 | 1.76 | 1.76 | 1.69 | 1.73 | 1.73 | -0.58% | 3,162,000 |
| Aug 3, 2026 | 1.71 | 1.76 | 1.69 | 1.74 | 1.74 | 1.46% | 5,558,642 |
| 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 |