Angang Steel Company Limited (HKG:0347)
Hong Kong · Delayed Price · Currency is HKD 1.920
-0.020 (-1.03%)
Mar 5, 2026, 4:08 PM HKT
Angang Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1.97 | 1.97 | 1.90 | 1.91 | - | -1.55% | 9,472,000 |
| Mar 4, 2026 | 1.96 | 1.99 | 1.90 | 1.94 | 1.94 | -2.51% | 18,746,000 |
| Mar 3, 2026 | 2.14 | 2.15 | 1.97 | 1.99 | 1.99 | -5.69% | 21,022,000 |
| Mar 2, 2026 | 2.13 | 2.15 | 2.07 | 2.11 | 2.11 | -1.86% | 22,693,200 |
| Feb 27, 2026 | 2.03 | 2.19 | 2.03 | 2.15 | 2.15 | 5.39% | 37,487,500 |
| Feb 26, 2026 | 2.07 | 2.08 | 2.02 | 2.04 | 2.04 | -1.45% | 15,661,400 |
| Feb 25, 2026 | 1.97 | 2.19 | 1.97 | 2.07 | 2.07 | 5.08% | 49,077,000 |
| Feb 24, 2026 | 1.99 | 2.00 | 1.96 | 1.97 | 1.97 | -0.51% | 7,198,200 |
| Feb 23, 2026 | 1.98 | 2.00 | 1.95 | 1.98 | 1.98 | 2.06% | 5,917,200 |
| Feb 20, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -1.52% | 3,095,630 |
| Feb 16, 2026 | 1.97 | 1.99 | 1.95 | 1.97 | 1.97 | - | 2,058,000 |
| Feb 13, 2026 | 2.00 | 2.00 | 1.94 | 1.97 | 1.97 | -2.96% | 10,142,570 |
| Feb 12, 2026 | 2.02 | 2.05 | 2.00 | 2.03 | 2.03 | 0.50% | 3,907,974 |
| Feb 11, 2026 | 2.00 | 2.06 | 1.97 | 2.02 | 2.02 | 2.02% | 9,785,448 |
| Feb 10, 2026 | 2.00 | 2.03 | 1.97 | 1.98 | 1.98 | -1.00% | 4,038,400 |
| Feb 9, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | 2.56% | 6,223,800 |
| Feb 6, 2026 | 1.99 | 2.00 | 1.93 | 1.95 | 1.95 | -2.99% | 7,268,600 |
| Feb 5, 2026 | 2.05 | 2.05 | 1.95 | 2.01 | 2.01 | -0.99% | 10,533,770 |
| Feb 4, 2026 | 2.00 | 2.07 | 1.98 | 2.03 | 2.03 | 1.00% | 15,241,870 |
| Feb 3, 2026 | 1.89 | 2.04 | 1.87 | 2.01 | 2.01 | 7.49% | 18,251,600 |
| Feb 2, 2026 | 2.00 | 2.00 | 1.85 | 1.87 | 1.87 | -7.43% | 27,866,000 |
| Jan 30, 2026 | 2.15 | 2.15 | 2.01 | 2.02 | 2.02 | -6.05% | 30,994,770 |
| Jan 29, 2026 | 2.01 | 2.19 | 1.99 | 2.15 | 2.15 | 8.04% | 49,806,540 |
| Jan 28, 2026 | 1.92 | 2.00 | 1.90 | 1.99 | 1.99 | 3.65% | 13,091,500 |
| Jan 27, 2026 | 1.96 | 1.97 | 1.89 | 1.92 | 1.92 | -1.03% | 7,731,400 |
| Jan 26, 2026 | 1.94 | 1.98 | 1.93 | 1.94 | 1.94 | 0.52% | 15,789,000 |
| Jan 23, 2026 | 1.87 | 1.93 | 1.86 | 1.93 | 1.93 | 3.76% | 15,962,000 |
| Jan 22, 2026 | 1.83 | 1.88 | 1.83 | 1.86 | 1.86 | 2.20% | 20,248,500 |
| Jan 21, 2026 | 1.76 | 1.82 | 1.76 | 1.82 | 1.82 | 0.55% | 7,828,000 |
| Jan 20, 2026 | 1.80 | 1.82 | 1.76 | 1.81 | 1.81 | 1.12% | 7,127,371 |
| Jan 19, 2026 | 1.82 | 1.82 | 1.74 | 1.79 | 1.79 | -0.56% | 9,703,000 |
| Jan 16, 2026 | 1.84 | 1.86 | 1.79 | 1.80 | 1.80 | -1.64% | 11,472,200 |
| Jan 15, 2026 | 1.84 | 1.87 | 1.81 | 1.83 | 1.83 | -0.54% | 8,574,460 |
| Jan 14, 2026 | 1.90 | 1.93 | 1.83 | 1.84 | 1.84 | -3.16% | 18,458,710 |
| Jan 13, 2026 | 1.92 | 1.94 | 1.90 | 1.90 | 1.90 | -0.52% | 7,691,188 |
| Jan 12, 2026 | 1.89 | 1.93 | 1.88 | 1.91 | 1.91 | 2.14% | 8,232,422 |
| Jan 9, 2026 | 1.92 | 1.95 | 1.87 | 1.87 | 1.87 | -2.60% | 13,478,700 |
| Jan 8, 2026 | 1.91 | 1.93 | 1.88 | 1.92 | 1.92 | 0.52% | 7,903,800 |
| Jan 7, 2026 | 1.91 | 1.93 | 1.88 | 1.91 | 1.91 | 0.53% | 9,199,795 |
| Jan 6, 2026 | 1.93 | 1.94 | 1.88 | 1.90 | 1.90 | -1.55% | 15,978,400 |
| Jan 5, 2026 | 1.95 | 1.97 | 1.92 | 1.93 | 1.93 | -1.53% | 7,707,400 |
| Jan 2, 2026 | 1.90 | 1.99 | 1.88 | 1.96 | 1.96 | 3.70% | 6,771,200 |
| Dec 31, 2025 | 1.89 | 1.92 | 1.87 | 1.89 | 1.89 | - | 3,674,000 |
| Dec 30, 2025 | 1.91 | 1.94 | 1.89 | 1.89 | 1.89 | -0.53% | 5,096,000 |
| Dec 29, 2025 | 1.89 | 1.96 | 1.89 | 1.90 | 1.90 | 0.53% | 9,494,400 |
| Dec 24, 2025 | 1.90 | 1.92 | 1.89 | 1.89 | 1.89 | - | 1,610,358 |
| Dec 23, 2025 | 1.91 | 1.94 | 1.88 | 1.89 | 1.89 | -0.53% | 5,655,200 |
| Dec 22, 2025 | 1.85 | 1.93 | 1.85 | 1.90 | 1.90 | 2.70% | 8,042,400 |
| Dec 19, 2025 | 1.84 | 1.87 | 1.83 | 1.85 | 1.85 | 1.65% | 5,477,860 |
| Dec 18, 2025 | 1.82 | 1.84 | 1.81 | 1.82 | 1.82 | -0.55% | 4,138,200 |