Angang Steel Company Limited (HKG:0347)
Hong Kong · Delayed Price · Currency is HKD 1.230
+0.010 (0.82%)
Jul 31, 2026, 4:08 PM HKT
Angang Steel Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.82% | 6,779,079 |
| Jun 9, 2026 | 1.21 | 1.24 | 1.19 | 1.22 | 1.22 | - | 6,299,800 |
| Jun 8, 2026 | 1.25 | 1.25 | 1.20 | 1.22 | 1.22 | -2.40% | 7,693,505 |
| Jun 5, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 3,554,600 |
| Jun 4, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 1.59% | 8,079,000 |
| Jun 3, 2026 | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | -1.56% | 12,597,697 |
| Jun 2, 2026 | 1.32 | 1.32 | 1.27 | 1.28 | 1.28 | -1.54% | 12,570,400 |
| Jun 1, 2026 | 1.27 | 1.32 | 1.27 | 1.30 | 1.30 | 3.17% | 10,100,502 |
| May 29, 2026 | 1.31 | 1.34 | 1.26 | 1.26 | 1.26 | -3.82% | 23,151,800 |
| 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 |