Angang Steel historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	3.450	3.560	3.440	3.530	3.260	14,331,000
2021-12-01	3.470	3.570	3.430	3.500	3.232	9,606,000
2021-11-30	3.500	3.630	3.440	3.480	3.214	9,626,000
2021-11-29	3.600	3.660	3.510	3.540	3.269	9,276,400
2021-11-26	3.690	3.690	3.580	3.650	3.371	10,023,300
2021-11-25	3.710	3.750	3.680	3.690	3.408	2,893,900
2021-11-24	3.770	3.790	3.680	3.720	3.435	6,128,700
2021-11-23	3.600	3.860	3.600	3.770	3.482	10,379,380
2021-11-22	3.650	3.700	3.580	3.620	3.343	4,803,400
2021-11-19	3.650	3.690	3.550	3.630	3.352	8,029,888
2021-11-18	3.670	3.730	3.640	3.650	3.371	4,708,246
2021-11-17	3.650	3.770	3.650	3.700	3.417	5,636,400
2021-11-16	3.720	3.760	3.650	3.670	3.389	7,545,400
2021-11-15	3.780	3.800	3.680	3.700	3.417	8,000,080
2021-11-12	3.930	4.000	3.770	3.820	3.528	12,781,130
2021-11-11	3.800	3.930	3.740	3.920	3.620	20,188,680
2021-11-10	3.680	3.810	3.530	3.770	3.482	22,814,580
2021-11-09	3.710	3.740	3.670	3.690	3.408	3,770,000
2021-11-08	3.650	3.810	3.650	3.700	3.417	10,934,600
2021-11-05	3.800	3.830	3.570	3.590	3.315	23,175,900
2021-11-04	3.950	3.950	3.810	3.850	3.555	7,250,693
2021-11-03	3.810	3.990	3.810	3.900	3.602	8,506,800
2021-11-02	4.060	4.140	3.820	3.840	3.546	20,534,070
2021-11-01	4.170	4.200	4.040	4.050	3.740	8,117,118
2021-10-29	4.220	4.340	4.130	4.190	3.869	9,051,800
2021-10-28	4.240	4.310	4.020	4.190	3.869	20,946,660
2021-10-27	4.400	4.440	4.250	4.260	3.934	7,440,000
2021-10-26	4.440	4.480	4.360	4.390	4.054	6,038,200
2021-10-25	4.390	4.510	4.310	4.420	4.082	6,040,110

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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