Agricultural Bank of China Limited (HKG:1288)
Hong Kong · Delayed Price · Currency is HKD 5.11
-0.04 (-0.78%)
Aug 1, 2025, 4:08 PM HKT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.15 | 5.17 | 5.07 | 5.11 | 5.11 | -0.78% | 105,945,418 |
| Jul 31, 2025 | 5.15 | 5.19 | 5.13 | 5.15 | 5.15 | -0.96% | 138,925,888 |
| Jul 30, 2025 | 5.18 | 5.22 | 5.13 | 5.20 | 5.20 | 0.39% | 161,947,383 |
| Jul 29, 2025 | 5.23 | 5.26 | 5.13 | 5.18 | 5.18 | -0.96% | 156,755,565 |
| Jul 28, 2025 | 5.24 | 5.31 | 5.19 | 5.23 | 5.23 | -0.38% | 129,098,070 |
| Jul 25, 2025 | 5.32 | 5.33 | 5.24 | 5.25 | 5.25 | -1.69% | 136,306,199 |
| Jul 24, 2025 | 5.37 | 5.39 | 5.32 | 5.34 | 5.34 | -0.19% | 161,036,658 |
| Jul 23, 2025 | 5.29 | 5.37 | 5.27 | 5.35 | 5.35 | 1.13% | 203,805,927 |
| Jul 22, 2025 | 5.36 | 5.39 | 5.26 | 5.29 | 5.29 | -1.31% | 181,062,248 |
| Jul 21, 2025 | 5.38 | 5.41 | 5.29 | 5.36 | 5.36 | 0.19% | 194,593,581 |
| Jul 18, 2025 | 5.41 | 5.43 | 5.32 | 5.35 | 5.35 | -0.56% | 154,061,556 |
| Jul 17, 2025 | 5.50 | 5.52 | 5.35 | 5.38 | 5.38 | -2.18% | 165,904,159 |
| Jul 16, 2025 | 5.50 | 5.54 | 5.41 | 5.50 | 5.50 | 0.18% | 136,080,986 |
| Jul 15, 2025 | 5.56 | 5.60 | 5.47 | 5.49 | 5.49 | -0.90% | 113,193,350 |
| Jul 14, 2025 | 5.52 | 5.61 | 5.51 | 5.54 | 5.54 | 0.36% | 81,077,800 |
| Jul 11, 2025 | 5.60 | 5.66 | 5.52 | 5.52 | 5.52 | -1.25% | 141,580,372 |
| Jul 10, 2025 | 5.44 | 5.59 | 5.43 | 5.59 | 5.59 | 2.57% | 146,512,647 |
| Jul 9, 2025 | 5.47 | 5.51 | 5.42 | 5.45 | 5.45 | -3.71% | 147,970,579 |
| Jul 8, 2025 | 5.71 | 5.75 | 5.64 | 5.66 | 5.52 | -0.18% | 117,126,131 |
| Jul 7, 2025 | 5.69 | 5.71 | 5.62 | 5.67 | 5.53 | -0.35% | 74,791,024 |
| Jul 4, 2025 | 5.65 | 5.70 | 5.61 | 5.69 | 5.55 | 0.71% | 57,275,686 |
| Jul 3, 2025 | 5.79 | 5.80 | 5.63 | 5.65 | 5.51 | -1.91% | 78,660,097 |
| Jul 2, 2025 | 5.69 | 5.78 | 5.66 | 5.76 | 5.62 | 2.86% | 100,054,752 |
| Jun 30, 2025 | 5.74 | 5.74 | 5.58 | 5.60 | 5.46 | -2.27% | 106,050,076 |
| Jun 27, 2025 | 5.79 | 5.84 | 5.65 | 5.73 | 5.59 | -1.04% | 126,246,030 |
| Jun 26, 2025 | 5.71 | 5.80 | 5.71 | 5.79 | 5.65 | 0.17% | 61,594,414 |
| Jun 25, 2025 | 5.75 | 5.78 | 5.69 | 5.78 | 5.64 | 0.87% | 107,890,118 |
| Jun 24, 2025 | 5.70 | 5.75 | 5.67 | 5.73 | 5.59 | 1.24% | 54,970,661 |
| Jun 23, 2025 | 5.53 | 5.68 | 5.53 | 5.66 | 5.52 | 1.80% | 78,786,199 |
| Jun 20, 2025 | 5.44 | 5.61 | 5.44 | 5.56 | 5.42 | 1.46% | 108,273,854 |
| Jun 19, 2025 | 5.57 | 5.59 | 5.47 | 5.48 | 5.35 | -1.79% | 84,391,360 |
| Jun 18, 2025 | 5.62 | 5.65 | 5.57 | 5.58 | 5.44 | -0.71% | 112,803,333 |
| Jun 17, 2025 | 5.60 | 5.64 | 5.57 | 5.62 | 5.48 | 0.36% | 122,834,372 |
| Jun 16, 2025 | 5.54 | 5.64 | 5.50 | 5.60 | 5.46 | 1.08% | 131,847,968 |
| Jun 13, 2025 | 5.52 | 5.62 | 5.52 | 5.54 | 5.41 | -0.18% | 123,903,823 |
| Jun 12, 2025 | 5.53 | 5.63 | 5.52 | 5.55 | 5.42 | - | 159,248,185 |
| Jun 11, 2025 | 5.50 | 5.56 | 5.47 | 5.55 | 5.42 | 1.46% | 169,296,333 |
| Jun 10, 2025 | 5.36 | 5.50 | 5.33 | 5.47 | 5.34 | 1.86% | 199,984,898 |
| Jun 9, 2025 | 5.37 | 5.41 | 5.28 | 5.37 | 5.24 | 0.94% | 139,810,886 |
| Jun 6, 2025 | 5.30 | 5.38 | 5.25 | 5.32 | 5.19 | 0.57% | 266,830,769 |
| Jun 5, 2025 | 5.24 | 5.29 | 5.19 | 5.29 | 5.16 | 0.95% | 182,361,922 |
| Jun 4, 2025 | 5.15 | 5.25 | 5.12 | 5.24 | 5.11 | 1.75% | 202,303,142 |
| Jun 3, 2025 | 5.02 | 5.16 | 5.02 | 5.15 | 5.02 | 3.41% | 150,938,375 |
| Jun 2, 2025 | 5.02 | 5.03 | 4.89 | 4.98 | 4.86 | -1.19% | 94,993,805 |
| May 30, 2025 | 5.03 | 5.08 | 5.02 | 5.04 | 4.92 | -0.40% | 257,188,973 |
| May 29, 2025 | 5.00 | 5.06 | 4.99 | 5.06 | 4.94 | 1.20% | 111,202,380 |
| May 28, 2025 | 4.95 | 5.02 | 4.93 | 5.00 | 4.88 | 0.81% | 109,477,603 |
| May 27, 2025 | 4.99 | 5.02 | 4.94 | 4.96 | 4.84 | 0.20% | 101,850,550 |
| May 26, 2025 | 5.07 | 5.11 | 4.94 | 4.95 | 4.83 | -2.37% | 98,431,061 |
| May 23, 2025 | 5.03 | 5.08 | 5.00 | 5.07 | 4.95 | 0.80% | 107,235,412 |