Angang Steel Company Limited (HKG:0347)
Hong Kong · Delayed Price · Currency is HKD 1.115
-0.060 (-5.11%)
Oct 2, 2026, 4:08 PM HKT
Angang Steel Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.11 | 1.18 | 1.10 | 1.18 | 1.18 | 5.86% | 11,881,997 |
| Sep 29, 2026 | 1.11 | 1.13 | 1.10 | 1.11 | 1.11 | 0.91% | 4,139,600 |
| Sep 28, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | 0.92% | 6,852,600 |
| Sep 25, 2026 | 1.14 | 1.14 | 1.08 | 1.09 | 1.09 | -3.96% | 4,098,400 |
| Sep 24, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -1.30% | 3,698,000 |
| Sep 23, 2026 | 1.15 | 1.20 | 1.14 | 1.15 | 1.15 | 0.44% | 13,154,706 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.14% | 2,560,000 |
| Sep 21, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.43% | 2,564,400 |
| Sep 18, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | 1.30% | 3,791,000 |
| Sep 17, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 1,747,400 |
| Sep 16, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.15 | 0.88% | 2,426,000 |
| Sep 15, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | -1.30% | 2,334,000 |
| Sep 14, 2026 | 1.15 | 1.16 | 1.13 | 1.16 | 1.16 | 0.43% | 3,913,372 |
| Sep 11, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | -0.86% | 3,940,819 |
| Sep 10, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 4,457,186 |
| Sep 9, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | -0.43% | 3,966,000 |
| Sep 8, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 2.17% | 4,184,000 |
| Sep 7, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.29% | 2,909,200 |
| Sep 4, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 1.75% | 2,721,800 |
| Sep 3, 2026 | 1.15 | 1.18 | 1.14 | 1.15 | 1.15 | -0.43% | 5,024,611 |
| Sep 2, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.54% | 5,715,200 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.42% | 2,724,000 |
| Aug 31, 2026 | 1.23 | 1.23 | 1.18 | 1.19 | 1.19 | -2.87% | 5,564,219 |
| Aug 28, 2026 | 1.20 | 1.23 | 1.17 | 1.22 | 1.22 | 3.39% | 9,229,573 |
| Aug 27, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 2,510,600 |
| Aug 26, 2026 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | 0.86% | 6,065,200 |
| Aug 25, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.75% | 3,420,770 |
| Aug 24, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -1.30% | 4,679,200 |
| 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 |