Angang Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.230	1.250	1.200	1.250	1.250	2,813,549
2024-02-14	1.270	1.270	1.210	1.230	1.230	7,620,146
2024-02-09	1.300	1.300	1.260	1.290	1.290	744,260
2024-02-08	1.320	1.370	1.290	1.330	1.330	5,636,080
2024-02-07	1.290	1.330	1.280	1.290	1.290	5,461,680
2024-02-06	1.220	1.290	1.220	1.290	1.290	4,850,629
2024-02-05	1.250	1.250	1.200	1.230	1.230	4,180,885
2024-02-02	1.290	1.310	1.220	1.240	1.240	9,044,490
2024-02-01	1.320	1.320	1.260	1.280	1.280	11,635,890
2024-01-31	1.290	1.330	1.280	1.280	1.280	6,080,985
2024-01-30	1.370	1.370	1.290	1.310	1.310	3,321,480
2024-01-29	1.390	1.410	1.330	1.340	1.340	6,522,373
2024-01-26	1.410	1.430	1.360	1.370	1.370	3,916,380
2024-01-25	1.350	1.400	1.310	1.400	1.400	6,857,080
2024-01-24	1.320	1.340	1.270	1.320	1.320	3,752,190
2024-01-23	1.230	1.270	1.220	1.270	1.270	3,804,095
2024-01-22	1.320	1.320	1.220	1.230	1.230	8,887,880
2024-01-19	1.310	1.340	1.290	1.310	1.310	3,967,951
2024-01-18	1.310	1.340	1.290	1.310	1.310	7,481,380
2024-01-17	1.380	1.380	1.310	1.320	1.320	9,721,212
2024-01-16	1.400	1.420	1.390	1.400	1.400	2,028,075
2024-01-15	1.430	1.430	1.400	1.420	1.420	1,873,275
2024-01-12	1.400	1.430	1.400	1.420	1.420	1,801,200
2024-01-11	1.390	1.430	1.380	1.410	1.410	3,783,258
2024-01-10	1.420	1.420	1.370	1.390	1.390	9,308,673
2024-01-09	1.450	1.450	1.390	1.400	1.400	5,214,075
2024-01-08	1.480	1.480	1.420	1.440	1.440	7,466,075
2024-01-05	1.480	1.510	1.470	1.490	1.490	3,140,370
2024-01-04	1.490	1.510	1.470	1.490	1.490	4,120,000
2024-01-03	1.490	1.500	1.470	1.490	1.490	3,381,875
2024-01-02	1.540	1.550	1.470	1.490	1.490	5,344,499
2023-12-29	1.520	1.540	1.500	1.540	1.540	2,666,437
2023-12-28	1.490	1.520	1.470	1.510	1.510	7,098,018
2023-12-27	1.470	1.500	1.440	1.490	1.490	1,779,600
2023-12-22	1.480	1.500	1.450	1.470	1.470	4,945,877
2023-12-21	1.460	1.490	1.450	1.490	1.490	2,904,811
2023-12-20	1.500	1.520	1.470	1.470	1.470	4,056,470
2023-12-19	1.500	1.510	1.470	1.490	1.490	2,467,490
2023-12-18	1.530	1.530	1.480	1.500	1.500	1,714,070
2023-12-15	1.470	1.540	1.470	1.500	1.500	11,098,200
2023-12-14	1.440	1.480	1.440	1.460	1.460	5,145,070
2023-12-13	1.490	1.490	1.430	1.430	1.430	8,740,075
2023-12-12	1.480	1.500	1.460	1.490	1.490	3,755,703
2023-12-11	1.510	1.510	1.450	1.470	1.470	7,189,172
2023-12-08	1.500	1.530	1.490	1.510	1.510	10,406,670
2023-12-07	1.500	1.510	1.470	1.510	1.510	4,993,470
2023-12-06	1.540	1.540	1.490	1.500	1.500	10,203,420
2023-12-05	1.570	1.570	1.520	1.540	1.540	6,036,670
2023-12-04	1.610	1.610	1.560	1.590	1.590	3,324,400
2023-12-01	1.610	1.620	1.590	1.600	1.600	3,942,637
2023-11-30	1.650	1.650	1.590	1.600	1.600	5,442,911
2023-11-29	1.680	1.680	1.620	1.630	1.630	4,939,660
2023-11-28	1.680	1.680	1.640	1.660	1.660	6,692,592
2023-11-27	1.690	1.690	1.660	1.670	1.670	5,553,665
2023-11-24	1.710	1.730	1.680	1.690	1.690	2,848,327
2023-11-23	1.720	1.730	1.690	1.720	1.720	5,013,860
2023-11-22	1.720	1.740	1.710	1.720	1.720	2,016,055
2023-11-21	1.740	1.770	1.710	1.720	1.720	2,565,260
2023-11-20	1.730	1.740	1.700	1.740	1.740	2,167,490
2023-11-17	1.740	1.740	1.700	1.710	1.710	1,830,000

← NewerPage 12 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.