Angang Steel Company Limited (HKG:0347)
Hong Kong · Delayed Price · Currency is HKD 1.800
-0.010 (-0.55%)
Jan 21, 2026, 1:20 PM HKT
Angang Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1.85 | 1.86 | 1.80 | 1.83 | 1.83 | -1.61% | 6,070,400 |
| Dec 16, 2025 | 1.88 | 1.88 | 1.80 | 1.86 | 1.86 | -1.06% | 12,888,000 |
| Dec 15, 2025 | 1.89 | 1.92 | 1.87 | 1.88 | 1.88 | - | 4,038,200 |
| Dec 12, 2025 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | 0.53% | 4,121,941 |
| Dec 11, 2025 | 1.89 | 1.92 | 1.87 | 1.87 | 1.87 | -1.06% | 2,628,339 |
| Dec 10, 2025 | 1.89 | 1.90 | 1.86 | 1.89 | 1.89 | - | 4,518,195 |
| Dec 9, 2025 | 1.97 | 1.97 | 1.88 | 1.89 | 1.89 | -4.06% | 8,441,555 |
| Dec 8, 2025 | 1.99 | 1.99 | 1.96 | 1.97 | 1.97 | -1.50% | 4,339,288 |
| Dec 5, 2025 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | 1.01% | 5,421,875 |
| Dec 4, 2025 | 2.00 | 2.03 | 1.97 | 1.98 | 1.98 | -1.49% | 3,553,600 |
| Dec 3, 2025 | 2.00 | 2.03 | 1.98 | 2.01 | 2.01 | 0.50% | 8,210,632 |
| Dec 2, 2025 | 2.02 | 2.03 | 1.97 | 2.00 | 2.00 | -0.99% | 4,595,000 |
| Dec 1, 2025 | 1.97 | 2.04 | 1.97 | 2.02 | 2.02 | 2.54% | 9,279,600 |
| Nov 28, 2025 | 1.95 | 1.98 | 1.93 | 1.97 | 1.97 | 1.03% | 5,386,000 |
| Nov 27, 2025 | 1.96 | 1.98 | 1.94 | 1.95 | 1.95 | - | 5,024,600 |
| Nov 26, 2025 | 1.99 | 2.00 | 1.95 | 1.95 | 1.95 | -1.52% | 9,375,490 |
| Nov 25, 2025 | 1.96 | 2.02 | 1.96 | 1.98 | 1.98 | 1.54% | 9,974,969 |
| Nov 24, 2025 | 1.98 | 2.00 | 1.94 | 1.95 | 1.95 | -0.51% | 9,683,800 |
| Nov 21, 2025 | 2.06 | 2.06 | 1.94 | 1.96 | 1.96 | -4.85% | 19,762,400 |
| Nov 20, 2025 | 2.11 | 2.12 | 2.06 | 2.06 | 2.06 | -0.96% | 6,116,332 |
| Nov 19, 2025 | 2.10 | 2.12 | 2.06 | 2.08 | 2.08 | -1.89% | 10,910,200 |
| Nov 18, 2025 | 2.23 | 2.23 | 2.09 | 2.12 | 2.12 | -5.78% | 20,259,200 |
| Nov 17, 2025 | 2.27 | 2.27 | 2.21 | 2.25 | 2.25 | -0.88% | 5,589,343 |
| Nov 14, 2025 | 2.27 | 2.29 | 2.24 | 2.27 | 2.27 | -1.73% | 7,462,315 |
| Nov 13, 2025 | 2.21 | 2.33 | 2.21 | 2.31 | 2.31 | 4.52% | 25,403,100 |
| Nov 12, 2025 | 2.20 | 2.23 | 2.18 | 2.21 | 2.21 | -0.45% | 6,355,049 |
| Nov 11, 2025 | 2.19 | 2.24 | 2.17 | 2.22 | 2.22 | 1.83% | 11,664,770 |
| Nov 10, 2025 | 2.16 | 2.22 | 2.15 | 2.18 | 2.18 | 0.93% | 10,667,500 |
| Nov 7, 2025 | 2.13 | 2.17 | 2.12 | 2.16 | 2.16 | 1.41% | 9,125,600 |