Angang Steel Company Limited (HKG:0347)
Hong Kong · Delayed Price · Currency is HKD 1.310
-0.010 (-0.76%)
May 28, 2026, 4:08 PM HKT
Angang Steel Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 1.32 | 1.32 | 1.28 | 1.31 | 1.31 | -0.76% | 8,865,000 |
| May 27, 2026 | 1.35 | 1.35 | 1.30 | 1.32 | 1.32 | -2.22% | 6,058,601 |
| May 26, 2026 | 1.33 | 1.37 | 1.30 | 1.35 | 1.35 | 1.50% | 6,924,800 |
| May 22, 2026 | 1.34 | 1.36 | 1.33 | 1.33 | 1.33 | -0.75% | 8,640,712 |
| May 21, 2026 | 1.35 | 1.38 | 1.33 | 1.34 | 1.34 | -0.74% | 8,183,554 |
| May 20, 2026 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | -0.74% | 7,868,400 |
| May 19, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 7,315,626 |
| May 18, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -2.84% | 9,307,600 |
| May 15, 2026 | 1.45 | 1.45 | 1.39 | 1.41 | 1.41 | -2.76% | 14,210,000 |
| May 14, 2026 | 1.47 | 1.48 | 1.44 | 1.45 | 1.45 | -0.68% | 6,290,175 |
| May 13, 2026 | 1.48 | 1.48 | 1.45 | 1.46 | 1.46 | -1.35% | 6,884,800 |
| May 12, 2026 | 1.49 | 1.50 | 1.47 | 1.48 | 1.48 | -0.67% | 5,740,190 |
| May 11, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 1.36% | 6,026,000 |
| May 8, 2026 | 1.48 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 6,337,212 |
| May 7, 2026 | 1.47 | 1.50 | 1.47 | 1.49 | 1.49 | 2.76% | 10,349,600 |
| May 6, 2026 | 1.46 | 1.47 | 1.44 | 1.45 | 1.45 | - | 6,235,870 |
| May 5, 2026 | 1.45 | 1.49 | 1.42 | 1.45 | 1.45 | - | 11,436,000 |
| May 4, 2026 | 1.46 | 1.49 | 1.45 | 1.45 | 1.45 | -0.68% | 4,019,800 |
| Apr 30, 2026 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | -3.95% | 10,622,000 |
| Apr 29, 2026 | 1.48 | 1.52 | 1.47 | 1.52 | 1.52 | 3.40% | 4,882,400 |
| Apr 28, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | 0.68% | 7,695,800 |
| Apr 27, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 7,810,000 |
| Apr 24, 2026 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | - | 6,620,800 |
| Apr 23, 2026 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 6,238,593 |
| Apr 22, 2026 | 1.51 | 1.52 | 1.48 | 1.50 | 1.50 | -1.32% | 13,183,871 |
| Apr 21, 2026 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 7,003,778 |
| Apr 20, 2026 | 1.53 | 1.54 | 1.50 | 1.52 | 1.52 | - | 8,362,000 |
| Apr 17, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -1.94% | 9,468,600 |
| Apr 16, 2026 | 1.57 | 1.59 | 1.55 | 1.55 | 1.55 | -1.27% | 6,967,000 |
| Apr 15, 2026 | 1.57 | 1.60 | 1.55 | 1.57 | 1.57 | -0.63% | 5,754,500 |
| Apr 14, 2026 | 1.58 | 1.60 | 1.56 | 1.58 | 1.58 | 1.28% | 5,573,000 |
| Apr 13, 2026 | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 7,735,087 |
| Apr 10, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -1.25% | 5,317,863 |
| Apr 9, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | - | 5,889,800 |
| Apr 8, 2026 | 1.55 | 1.63 | 1.53 | 1.60 | 1.60 | 5.96% | 20,717,800 |
| Apr 2, 2026 | 1.55 | 1.55 | 1.48 | 1.51 | 1.51 | -2.58% | 8,175,200 |
| Apr 1, 2026 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 3.33% | 7,102,000 |
| Mar 31, 2026 | 1.55 | 1.55 | 1.49 | 1.50 | 1.50 | -1.96% | 10,164,000 |
| Mar 30, 2026 | 1.49 | 1.55 | 1.48 | 1.53 | 1.53 | 0.66% | 8,662,662 |
| Mar 27, 2026 | 1.51 | 1.53 | 1.48 | 1.52 | 1.52 | 0.66% | 6,848,400 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -2.58% | 6,682,000 |
| Mar 25, 2026 | 1.51 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 13,077,000 |
| Mar 24, 2026 | 1.49 | 1.51 | 1.43 | 1.50 | 1.50 | 2.04% | 18,226,900 |
| Mar 23, 2026 | 1.49 | 1.50 | 1.44 | 1.47 | 1.47 | -3.29% | 29,883,000 |
| Mar 20, 2026 | 1.60 | 1.60 | 1.50 | 1.52 | 1.52 | -4.40% | 56,724,000 |
| Mar 19, 2026 | 1.70 | 1.70 | 1.57 | 1.59 | 1.59 | -7.56% | 53,900,430 |
| Mar 18, 2026 | 1.78 | 1.78 | 1.67 | 1.72 | 1.72 | -2.82% | 45,433,700 |
| Mar 17, 2026 | 1.85 | 1.89 | 1.77 | 1.77 | 1.77 | -3.80% | 41,313,720 |
| Mar 16, 2026 | 1.89 | 1.90 | 1.81 | 1.84 | 1.84 | -3.16% | 18,716,140 |
| Mar 13, 2026 | 1.94 | 2.00 | 1.89 | 1.90 | 1.90 | -2.06% | 23,717,900 |