Angang Steel Company Limited (HKG:0347)
Hong Kong · Delayed Price · Currency is HKD 1.130
-0.025 (-2.16%)
Aug 24, 2026, 2:00 PM HKT
Angang Steel Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 1.32% | 2,645,400 |
| Aug 20, 2026 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | 0.88% | 4,184,600 |
| Aug 19, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 2,969,715 |
| Aug 18, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 2,442,384 |
| Aug 17, 2026 | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | 4.04% | 6,949,200 |
| Aug 14, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.36% | 3,260,523 |
| Aug 13, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -3.51% | 7,781,000 |
| Aug 12, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 5,078,817 |
| Aug 11, 2026 | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -5.08% | 12,316,381 |
| Aug 10, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | 0.43% | 3,917,600 |
| Aug 7, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.43% | 2,969,600 |
| Aug 6, 2026 | 1.20 | 1.21 | 1.16 | 1.17 | 1.17 | -2.50% | 5,466,000 |
| Aug 5, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.41% | 4,696,600 |
| Aug 4, 2026 | 1.23 | 1.23 | 1.18 | 1.21 | 1.21 | -1.23% | 3,728,363 |
| Aug 3, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 4,476,000 |
| Jul 31, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 5,793,400 |
| Jul 30, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 3,930,400 |
| Jul 29, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.54% | 5,544,000 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.84% | 2,837,400 |
| Jul 27, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.19 | - | 3,462,400 |
| Jul 24, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 2,198,200 |
| Jul 23, 2026 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 4.31% | 11,070,000 |
| Jul 22, 2026 | 1.16 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 4,659,581 |
| Jul 21, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 3,248,992 |
| Jul 20, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 0.87% | 3,842,000 |
| Jul 17, 2026 | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -0.86% | 7,194,000 |
| Jul 16, 2026 | 1.16 | 1.18 | 1.14 | 1.16 | 1.16 | - | 3,973,860 |
| Jul 15, 2026 | 1.14 | 1.18 | 1.13 | 1.16 | 1.16 | 2.65% | 6,343,200 |
| Jul 14, 2026 | 1.09 | 1.14 | 1.08 | 1.13 | 1.13 | 1.80% | 16,205,407 |
| Jul 13, 2026 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | - | 7,125,580 |
| Jul 10, 2026 | 1.11 | 1.13 | 1.08 | 1.11 | 1.11 | 0.91% | 7,354,992 |
| Jul 9, 2026 | 1.11 | 1.11 | 1.09 | 1.10 | 1.10 | -2.65% | 6,626,000 |
| Jul 8, 2026 | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 7,692,000 |
| Jul 7, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -3.57% | 7,930,400 |
| Jul 6, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | - | 7,489,000 |
| Jul 3, 2026 | 1.10 | 1.12 | 1.08 | 1.12 | 1.12 | 1.82% | 12,098,555 |
| Jul 2, 2026 | 1.11 | 1.14 | 1.09 | 1.10 | 1.10 | -0.90% | 8,312,800 |
| Jun 30, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 5,759,802 |
| Jun 29, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 4,941,000 |
| Jun 26, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -2.65% | 9,436,800 |
| Jun 25, 2026 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 7,103,600 |
| Jun 24, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.71% | 4,145,783 |
| Jun 23, 2026 | 1.17 | 1.19 | 1.15 | 1.17 | 1.17 | -1.68% | 5,077,116 |
| Jun 22, 2026 | 1.18 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 6,225,000 |
| Jun 18, 2026 | 1.22 | 1.24 | 1.18 | 1.18 | 1.18 | -4.07% | 14,806,184 |
| Jun 17, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 1,578,323 |
| Jun 16, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | - | 4,898,000 |
| Jun 15, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 3.31% | 11,731,800 |
| Jun 12, 2026 | 1.21 | 1.25 | 1.21 | 1.21 | 1.21 | 0.83% | 7,183,600 |
| Jun 11, 2026 | 1.21 | 1.22 | 1.18 | 1.20 | 1.20 | -0.83% | 8,622,509 |