Angang Steel Company Limited (HKG:0347)
Hong Kong · Delayed Price · Currency is HKD 2.130
+0.010 (0.47%)
Sep 3, 2025, 11:44 AM HKT
Angang Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 2.10 | 2.21 | 2.10 | 2.13 | 2.13 | 0.47% | 4,927,709 |
| Sep 2, 2025 | 2.19 | 2.20 | 2.10 | 2.12 | 2.12 | -3.20% | 6,132,947 |
| Sep 1, 2025 | 2.13 | 2.21 | 2.07 | 2.19 | 2.19 | 2.34% | 12,353,900 |
| Aug 29, 2025 | 2.13 | 2.17 | 2.13 | 2.14 | 2.14 | 1.42% | 5,669,200 |
| Aug 28, 2025 | 2.13 | 2.15 | 2.07 | 2.11 | 2.11 | -1.86% | 21,251,100 |
| Aug 27, 2025 | 2.26 | 2.27 | 2.13 | 2.15 | 2.15 | -5.29% | 17,277,800 |
| Aug 26, 2025 | 2.28 | 2.32 | 2.24 | 2.27 | 2.27 | -0.44% | 8,261,609 |
| Aug 25, 2025 | 2.22 | 2.32 | 2.22 | 2.28 | 2.28 | 2.70% | 11,053,100 |
| Aug 22, 2025 | 2.25 | 2.25 | 2.21 | 2.22 | 2.22 | -0.89% | 5,423,093 |
| Aug 21, 2025 | 2.23 | 2.30 | 2.20 | 2.24 | 2.24 | 0.45% | 8,825,210 |
| Aug 20, 2025 | 2.23 | 2.26 | 2.20 | 2.23 | 2.23 | -0.45% | 13,426,200 |
| Aug 19, 2025 | 2.23 | 2.28 | 2.22 | 2.24 | 2.24 | 0.45% | 11,158,610 |
| Aug 18, 2025 | 2.30 | 2.33 | 2.22 | 2.23 | 2.23 | -3.04% | 19,721,500 |
| Aug 15, 2025 | 2.21 | 2.31 | 2.18 | 2.30 | 2.30 | 4.07% | 20,664,116 |
| Aug 14, 2025 | 2.33 | 2.35 | 2.18 | 2.21 | 2.21 | -5.15% | 27,282,398 |
| Aug 13, 2025 | 2.31 | 2.37 | 2.30 | 2.33 | 2.33 | 0.87% | 15,574,200 |
| Aug 12, 2025 | 2.32 | 2.32 | 2.27 | 2.31 | 2.31 | -0.43% | 10,437,071 |
| Aug 11, 2025 | 2.30 | 2.35 | 2.30 | 2.32 | 2.32 | - | 6,759,200 |
| Aug 8, 2025 | 2.32 | 2.38 | 2.30 | 2.32 | 2.32 | -1.28% | 11,282,000 |
| Aug 7, 2025 | 2.44 | 2.46 | 2.30 | 2.35 | 2.35 | -1.26% | 12,513,400 |
| Aug 6, 2025 | 2.32 | 2.41 | 2.29 | 2.38 | 2.38 | 2.59% | 16,921,200 |
| Aug 5, 2025 | 2.20 | 2.37 | 2.20 | 2.32 | 2.32 | 5.45% | 34,186,800 |
| Aug 4, 2025 | 2.17 | 2.21 | 2.16 | 2.20 | 2.20 | -0.45% | 7,523,304 |
| Aug 1, 2025 | 2.26 | 2.29 | 2.20 | 2.21 | 2.21 | -1.78% | 15,985,415 |
| Jul 31, 2025 | 2.40 | 2.40 | 2.25 | 2.25 | 2.25 | -7.79% | 20,969,800 |
| Jul 30, 2025 | 2.46 | 2.51 | 2.37 | 2.44 | 2.44 | -0.81% | 22,139,626 |
| Jul 29, 2025 | 2.31 | 2.46 | 2.26 | 2.46 | 2.46 | 5.13% | 33,833,885 |
| Jul 28, 2025 | 2.30 | 2.34 | 2.23 | 2.34 | 2.34 | 0.86% | 14,846,572 |
| Jul 25, 2025 | 2.33 | 2.38 | 2.28 | 2.32 | 2.32 | -0.43% | 11,880,000 |
| Jul 24, 2025 | 2.33 | 2.37 | 2.30 | 2.33 | 2.33 | - | 17,453,000 |
| Jul 23, 2025 | 2.45 | 2.49 | 2.29 | 2.33 | 2.33 | -4.51% | 42,531,700 |
| Jul 22, 2025 | 2.30 | 2.48 | 2.29 | 2.44 | 2.44 | 6.55% | 49,314,935 |
| Jul 21, 2025 | 2.17 | 2.32 | 2.17 | 2.29 | 2.29 | 7.01% | 63,422,700 |
| Jul 18, 2025 | 2.10 | 2.17 | 2.07 | 2.14 | 2.14 | 2.39% | 21,720,200 |
| Jul 17, 2025 | 2.06 | 2.10 | 2.03 | 2.09 | 2.09 | 1.95% | 24,169,400 |
| Jul 16, 2025 | 2.13 | 2.13 | 2.04 | 2.05 | 2.05 | -2.84% | 21,376,355 |
| Jul 15, 2025 | 2.14 | 2.14 | 2.07 | 2.11 | 2.11 | -1.40% | 38,065,747 |
| Jul 14, 2025 | 2.05 | 2.20 | 2.04 | 2.14 | 2.14 | 5.42% | 50,405,268 |
| Jul 11, 2025 | 2.00 | 2.09 | 1.97 | 2.03 | 2.03 | 2.53% | 62,148,258 |
| Jul 10, 2025 | 1.86 | 2.03 | 1.86 | 1.98 | 1.98 | 6.45% | 55,468,634 |
| Jul 9, 2025 | 1.91 | 1.93 | 1.85 | 1.86 | 1.86 | -1.59% | 14,907,948 |
| Jul 8, 2025 | 1.88 | 1.93 | 1.84 | 1.89 | 1.89 | 1.07% | 40,862,544 |
| Jul 7, 2025 | 1.83 | 1.92 | 1.83 | 1.87 | 1.87 | 0.54% | 22,058,700 |
| Jul 4, 2025 | 1.86 | 1.93 | 1.82 | 1.86 | 1.86 | -0.53% | 57,106,000 |
| Jul 3, 2025 | 1.82 | 1.89 | 1.74 | 1.87 | 1.87 | 0.54% | 107,931,597 |
| Jul 2, 2025 | 1.65 | 2.62 | 1.65 | 1.86 | 1.86 | 12.73% | 347,667,498 |
| Jun 30, 2025 | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | 1.23% | 11,935,605 |
| Jun 27, 2025 | 1.62 | 1.66 | 1.61 | 1.63 | 1.63 | 1.87% | 9,546,600 |
| Jun 26, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | -1.23% | 4,706,000 |
| Jun 25, 2025 | 1.61 | 1.62 | 1.57 | 1.62 | 1.62 | 1.25% | 6,847,600 |