Angang Steel historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.190	1.190	1.170	1.190	1.190	1,858,778
2024-08-09	1.180	1.190	1.170	1.180	1.180	2,656,095
2024-08-08	1.180	1.180	1.160	1.170	1.170	2,266,290
2024-08-07	1.160	1.190	1.150	1.180	1.180	4,265,800
2024-08-06	1.160	1.170	1.140	1.160	1.160	4,021,290
2024-08-05	1.180	1.180	1.140	1.160	1.160	6,497,698
2024-08-02	1.190	1.200	1.170	1.180	1.180	2,864,495
2024-08-01	1.210	1.220	1.190	1.200	1.200	1,848,632
2024-07-31	1.180	1.210	1.170	1.210	1.210	4,470,000
2024-07-30	1.180	1.180	1.170	1.170	1.170	2,125,890
2024-07-29	1.180	1.190	1.180	1.180	1.180	1,049,800
2024-07-26	1.160	1.190	1.160	1.170	1.170	3,263,800
2024-07-25	1.190	1.190	1.160	1.160	1.160	6,280,602
2024-07-24	1.190	1.200	1.190	1.190	1.190	5,263,499
2024-07-23	1.210	1.210	1.190	1.190	1.190	2,886,480
2024-07-22	1.210	1.220	1.190	1.210	1.210	3,468,090
2024-07-19	1.220	1.220	1.200	1.200	1.200	2,824,685
2024-07-18	1.210	1.230	1.200	1.220	1.220	2,538,000
2024-07-17	1.240	1.240	1.200	1.210	1.210	6,292,000
2024-07-16	1.240	1.240	1.220	1.220	1.220	3,474,080
2024-07-15	1.260	1.260	1.230	1.250	1.250	2,540,080
2024-07-12	1.240	1.280	1.240	1.260	1.260	2,916,000
2024-07-11	1.200	1.250	1.200	1.240	1.240	6,478,425
2024-07-10	1.220	1.250	1.190	1.190	1.190	13,606,850
2024-07-09	1.230	1.240	1.210	1.230	1.230	5,064,480
2024-07-08	1.270	1.270	1.220	1.230	1.230	4,721,490
2024-07-05	1.260	1.270	1.240	1.270	1.270	3,476,080
2024-07-04	1.280	1.280	1.260	1.260	1.260	2,364,680
2024-07-03	1.250	1.280	1.250	1.280	1.280	3,159,480
2024-07-02	1.250	1.270	1.220	1.250	1.250	6,074,800
2024-06-28	1.230	1.250	1.220	1.220	1.220	3,948,148
2024-06-27	1.240	1.240	1.210	1.220	1.220	6,641,080
2024-06-26	1.250	1.250	1.210	1.240	1.240	9,562,451
2024-06-25	1.260	1.270	1.240	1.250	1.250	9,125,277
2024-06-24	1.310	1.310	1.260	1.270	1.270	7,524,601
2024-06-21	1.330	1.330	1.300	1.310	1.310	4,263,200
2024-06-20	1.360	1.370	1.320	1.330	1.330	2,532,075
2024-06-19	1.340	1.370	1.320	1.350	1.350	3,523,804
2024-06-18	1.330	1.340	1.310	1.330	1.330	2,769,075
2024-06-17	1.340	1.340	1.310	1.310	1.310	2,109,372
2024-06-14	1.340	1.360	1.330	1.340	1.340	3,286,675
2024-06-13	1.300	1.350	1.300	1.340	1.340	3,460,688
2024-06-12	1.320	1.330	1.300	1.310	1.310	3,537,036
2024-06-11	1.350	1.350	1.310	1.320	1.320	3,835,275
2024-06-07	1.360	1.370	1.330	1.350	1.350	5,780,032
2024-06-06	1.380	1.390	1.340	1.340	1.340	5,575,475
2024-06-05	1.420	1.440	1.370	1.370	1.370	7,308,870
2024-06-04	1.410	1.430	1.400	1.410	1.410	2,631,270
2024-06-03	1.430	1.440	1.400	1.400	1.400	3,412,800
2024-05-31	1.440	1.460	1.400	1.400	1.400	3,551,228
2024-05-30	1.470	1.500	1.420	1.420	1.420	5,401,172
2024-05-29	1.500	1.500	1.440	1.470	1.470	9,449,270
2024-05-28	1.480	1.520	1.450	1.500	1.500	10,283,460
2024-05-27	1.420	1.470	1.400	1.460	1.460	6,011,270
2024-05-24	1.440	1.460	1.400	1.410	1.410	7,648,672
2024-05-23	1.500	1.500	1.450	1.460	1.460	7,314,000
2024-05-22	1.490	1.540	1.490	1.500	1.500	5,489,070
2024-05-21	1.530	1.540	1.470	1.500	1.500	9,966,400
2024-05-20	1.550	1.590	1.520	1.530	1.530	13,928,640
2024-05-17	1.470	1.540	1.460	1.540	1.540	14,989,930

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.0076 HKD
2022-05-31	0.2590 HKD
2021-05-31	0.1010 HKD
2020-06-01	0.0620 HKD
2019-05-30	0.3254 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.