Angang Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.190	1.190	1.160	1.180	1.180	2,837,400
2026-07-27	1.180	1.210	1.170	1.190	1.190	3,462,400
2026-07-24	1.210	1.210	1.180	1.190	1.190	2,198,200
2026-07-23	1.170	1.230	1.170	1.210	1.210	11,070,000
2026-07-22	1.160	1.190	1.160	1.160	1.160	4,659,581
2026-07-21	1.140	1.180	1.140	1.170	1.170	3,248,992
2026-07-20	1.140	1.170	1.140	1.160	1.160	3,842,000
2026-07-17	1.170	1.170	1.120	1.150	1.150	7,194,000
2026-07-16	1.160	1.180	1.140	1.160	1.160	3,973,860
2026-07-15	1.140	1.180	1.130	1.160	1.160	6,343,200
2026-07-14	1.090	1.140	1.080	1.130	1.130	16,205,407
2026-07-13	1.100	1.120	1.090	1.110	1.110	7,125,580
2026-07-10	1.110	1.130	1.080	1.110	1.110	7,354,992
2026-07-09	1.110	1.110	1.090	1.100	1.100	6,626,000
2026-07-08	1.080	1.130	1.080	1.130	1.130	7,692,000
2026-07-07	1.110	1.110	1.080	1.080	1.080	7,930,400
2026-07-06	1.120	1.130	1.100	1.120	1.120	7,489,000
2026-07-03	1.100	1.120	1.080	1.120	1.120	12,098,555
2026-07-02	1.110	1.140	1.090	1.100	1.100	8,312,800
2026-06-30	1.110	1.120	1.090	1.110	1.110	5,759,802
2026-06-29	1.100	1.130	1.100	1.120	1.120	4,941,000
2026-06-26	1.120	1.120	1.090	1.100	1.100	9,436,800
2026-06-25	1.150	1.150	1.110	1.130	1.130	7,103,600
2026-06-24	1.160	1.160	1.140	1.150	1.150	4,145,783
2026-06-23	1.170	1.190	1.150	1.170	1.170	5,077,116
2026-06-22	1.180	1.190	1.150	1.190	1.190	6,225,000
2026-06-18	1.220	1.240	1.180	1.180	1.180	14,806,180
2026-06-17	1.240	1.250	1.220	1.230	1.230	1,578,323
2026-06-16	1.240	1.250	1.220	1.250	1.250	4,898,000
2026-06-15	1.240	1.270	1.230	1.250	1.250	11,731,800
2026-06-12	1.210	1.250	1.210	1.210	1.210	7,183,600
2026-06-11	1.210	1.220	1.180	1.200	1.200	8,622,509
2026-06-10	1.220	1.220	1.190	1.210	1.210	6,779,079
2026-06-09	1.210	1.240	1.190	1.220	1.220	6,299,800
2026-06-08	1.250	1.250	1.200	1.220	1.220	7,693,505
2026-06-05	1.280	1.280	1.250	1.250	1.250	3,554,600
2026-06-04	1.260	1.290	1.260	1.280	1.280	8,079,000
2026-06-03	1.270	1.280	1.230	1.260	1.260	12,597,690
2026-06-02	1.320	1.320	1.270	1.280	1.280	12,570,400
2026-06-01	1.270	1.320	1.270	1.300	1.300	10,100,500
2026-05-29	1.310	1.340	1.260	1.260	1.260	23,151,801
2026-05-28	1.320	1.320	1.280	1.310	1.310	8,865,000
2026-05-27	1.350	1.350	1.300	1.320	1.320	6,058,601
2026-05-26	1.330	1.370	1.300	1.350	1.350	6,924,800
2026-05-22	1.340	1.360	1.330	1.330	1.330	8,640,712
2026-05-21	1.350	1.380	1.330	1.340	1.340	8,183,554
2026-05-20	1.360	1.360	1.320	1.350	1.350	7,868,400
2026-05-19	1.390	1.390	1.350	1.360	1.360	7,315,626
2026-05-18	1.410	1.410	1.360	1.370	1.370	9,307,600
2026-05-15	1.450	1.450	1.390	1.410	1.410	14,210,000
2026-05-14	1.470	1.480	1.440	1.450	1.450	6,290,175
2026-05-13	1.480	1.480	1.450	1.460	1.460	6,884,800
2026-05-12	1.490	1.500	1.470	1.480	1.480	5,740,190
2026-05-11	1.470	1.500	1.470	1.490	1.490	6,026,000
2026-05-08	1.480	1.490	1.460	1.470	1.470	6,337,212
2026-05-07	1.470	1.500	1.470	1.490	1.490	10,349,600
2026-05-06	1.460	1.470	1.440	1.450	1.450	6,235,870
2026-05-05	1.450	1.490	1.420	1.450	1.450	11,436,000
2026-05-04	1.460	1.490	1.450	1.450	1.450	4,019,800
2026-04-30	1.490	1.500	1.450	1.460	1.460	10,622,000

← NewerPage 2 of 5 · 246 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.