Skip to main content
logo
Sterling Group Holdings Limited (HKG:1825)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1100
+0.0020 (1.85%)
Aug 1, 2025, 3:59 PM HKT

United States Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.110.120.100.110.111.85%985,000
Jul 31, 20250.120.120.110.110.11-12.90%225,000
Jul 30, 20250.120.120.110.120.125.08%395,000
Jul 29, 20250.110.140.110.120.123.51%920,000
Jul 28, 20250.110.110.100.110.1114.00%217,500
Jul 25, 20250.100.100.090.100.10-1.96%42,500
Jul 24, 20250.090.100.090.100.108.51%427,500
Jul 23, 20250.090.100.090.090.092.17%5,000
Jul 22, 20250.100.100.090.090.09-5.15%12,500
Jul 21, 20250.090.100.090.100.1011.49%1,552,500
Jul 18, 20250.100.100.090.090.09-1,207,500
Jul 17, 20250.080.090.080.090.094.82%50,000
Jul 16, 20250.090.090.080.080.08-255,000
Jul 15, 20250.090.090.080.080.08-6.74%67,500
Jul 14, 20250.090.090.080.090.095.95%470,000
Jul 11, 20250.080.090.080.080.08-2.33%367,500
Jul 10, 20250.080.090.080.090.09-3.37%695,000
Jul 9, 20250.090.090.090.090.098.54%900,000
Jul 8, 20250.080.080.080.080.08--
Jul 7, 20250.090.090.080.080.08-5.75%1,150,000
Jul 4, 20250.090.100.090.090.09-1.14%697,500
Jul 3, 20250.090.090.090.090.09-2.22%42,500
Jul 2, 20250.090.090.090.090.094.65%105,000
Jun 30, 20250.090.090.080.090.09-5.49%402,500
Jun 27, 20250.090.090.090.090.097.06%285,000
Jun 26, 20250.090.090.080.090.09-5.56%490,000
Jun 25, 20250.080.090.080.090.0911.11%127,500
Jun 24, 20250.090.090.080.080.08-4.71%7,500
Jun 23, 20250.080.090.080.090.091.19%622,500
Jun 20, 20250.080.080.080.080.086.33%402,500
Jun 19, 20250.080.080.080.080.081.28%40,000
Jun 18, 20250.080.080.080.080.08-40,000
Jun 17, 20250.080.080.080.080.08-2.50%10,000
Jun 16, 20250.080.080.080.080.08-5.88%452,500
Jun 13, 20250.080.090.080.090.094.94%157,500
Jun 12, 20250.090.090.080.080.08-4.71%20,000
Jun 11, 20250.090.090.090.090.09-7.61%5,000
Jun 10, 20250.090.090.090.090.09--
Jun 9, 20250.100.100.090.090.0913.58%30,000
Jun 6, 20250.090.090.080.080.082.53%47,500
Jun 5, 20250.090.090.080.080.08-15.05%52,500
Jun 4, 20250.090.090.090.090.09--
Jun 3, 20250.090.100.090.090.099.41%50,000
Jun 2, 20250.080.090.080.090.097.59%5,000
May 30, 20250.080.080.080.080.08--
May 29, 20250.080.080.080.080.083.95%12,500
May 28, 20250.080.080.080.080.08--
May 27, 20250.080.080.080.080.08--
May 26, 20250.080.080.080.080.08-1.30%5,000
May 23, 20250.080.080.080.080.08-9.41%5,000