Angang Steel Company Limited (HKG:0347)
Hong Kong · Delayed Price · Currency is HKD 2.160
-0.110 (-4.85%)
Oct 17, 2025, 4:08 PM HKT
Angang Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 2.28 | 2.31 | 2.14 | 2.16 | 2.16 | -4.85% | 22,494,000 |
| Oct 16, 2025 | 2.34 | 2.34 | 2.24 | 2.27 | 2.27 | -2.99% | 9,000,000 |
| Oct 15, 2025 | 2.20 | 2.34 | 2.20 | 2.34 | 2.34 | 7.34% | 17,356,900 |
| Oct 14, 2025 | 2.25 | 2.32 | 2.17 | 2.18 | 2.18 | -3.11% | 14,097,000 |
| Oct 13, 2025 | 2.24 | 2.26 | 2.14 | 2.25 | 2.25 | -1.75% | 18,167,292 |
| Oct 10, 2025 | 2.30 | 2.39 | 2.28 | 2.29 | 2.29 | -2.14% | 11,288,586 |
| Oct 9, 2025 | 2.34 | 2.37 | 2.28 | 2.34 | 2.34 | -1.27% | 20,692,778 |
| Oct 8, 2025 | 2.38 | 2.39 | 2.31 | 2.37 | 2.37 | - | 5,425,632 |
| Oct 6, 2025 | 2.39 | 2.41 | 2.35 | 2.37 | 2.37 | -0.84% | 4,020,932 |
| Oct 3, 2025 | 2.36 | 2.41 | 2.33 | 2.39 | 2.39 | 1.27% | 9,000,631 |
| Oct 2, 2025 | 2.27 | 2.37 | 2.23 | 2.36 | 2.36 | 4.42% | 23,233,600 |
| Sep 30, 2025 | 2.21 | 2.27 | 2.20 | 2.26 | 2.26 | 2.26% | 20,117,700 |
| Sep 29, 2025 | 2.08 | 2.22 | 2.08 | 2.21 | 2.21 | 6.25% | 18,310,460 |
| Sep 26, 2025 | 2.08 | 2.13 | 2.06 | 2.08 | 2.08 | -0.48% | 7,872,500 |
| Sep 25, 2025 | 2.08 | 2.12 | 2.07 | 2.09 | 2.09 | 0.48% | 4,420,400 |
| Sep 24, 2025 | 2.09 | 2.09 | 2.06 | 2.08 | 2.08 | -0.48% | 4,830,000 |
| Sep 23, 2025 | 2.14 | 2.17 | 2.07 | 2.09 | 2.09 | -4.57% | 11,902,479 |
| Sep 22, 2025 | 2.13 | 2.21 | 2.10 | 2.19 | 2.19 | 0.92% | 17,258,800 |
| Sep 19, 2025 | 2.11 | 2.17 | 2.11 | 2.17 | 2.17 | 3.33% | 9,257,500 |
| Sep 18, 2025 | 2.17 | 2.17 | 2.05 | 2.10 | 2.10 | -3.23% | 19,040,810 |
| Sep 17, 2025 | 2.22 | 2.22 | 2.14 | 2.17 | 2.17 | -0.91% | 9,223,599 |
| Sep 16, 2025 | 2.26 | 2.30 | 2.16 | 2.19 | 2.19 | -1.79% | 9,716,700 |
| Sep 15, 2025 | 2.24 | 2.26 | 2.21 | 2.23 | 2.23 | -0.45% | 12,860,800 |
| Sep 12, 2025 | 2.15 | 2.30 | 2.15 | 2.24 | 2.24 | 5.16% | 22,078,000 |
| Sep 11, 2025 | 2.14 | 2.14 | 2.08 | 2.13 | 2.13 | -0.93% | 6,894,465 |
| Sep 10, 2025 | 2.19 | 2.21 | 2.13 | 2.15 | 2.15 | -1.83% | 5,945,729 |
| Sep 9, 2025 | 2.13 | 2.22 | 2.11 | 2.19 | 2.19 | 1.86% | 13,452,445 |
| Sep 8, 2025 | 2.13 | 2.18 | 2.11 | 2.15 | 2.15 | 1.90% | 6,858,000 |
| Sep 5, 2025 | 2.06 | 2.12 | 2.06 | 2.11 | 2.11 | 2.93% | 5,399,000 |
| Sep 4, 2025 | 2.13 | 2.17 | 2.03 | 2.05 | 2.05 | -3.76% | 13,199,610 |
| Sep 3, 2025 | 2.10 | 2.21 | 2.10 | 2.13 | 2.13 | 0.47% | 7,191,709 |
| Sep 2, 2025 | 2.19 | 2.20 | 2.10 | 2.12 | 2.12 | -3.20% | 6,238,947 |
| 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 |