Angang Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.480	1.520	1.470	1.520	1.520	4,882,400
2026-04-28	1.470	1.480	1.450	1.470	1.470	7,695,800
2026-04-27	1.480	1.480	1.460	1.460	1.460	7,810,000
2026-04-24	1.470	1.480	1.450	1.470	1.470	6,620,800
2026-04-23	1.500	1.500	1.470	1.470	1.470	6,238,593
2026-04-22	1.510	1.520	1.480	1.500	1.500	13,183,870
2026-04-21	1.520	1.530	1.500	1.520	1.520	7,003,778
2026-04-20	1.530	1.540	1.500	1.520	1.520	8,362,000
2026-04-17	1.550	1.550	1.500	1.520	1.520	9,468,600
2026-04-16	1.570	1.590	1.550	1.550	1.550	6,967,000
2026-04-15	1.570	1.600	1.550	1.570	1.570	5,754,500
2026-04-14	1.580	1.600	1.560	1.580	1.580	5,573,000
2026-04-13	1.570	1.590	1.550	1.560	1.560	7,735,087
2026-04-10	1.630	1.630	1.580	1.580	1.580	5,317,863
2026-04-09	1.600	1.610	1.580	1.600	1.600	5,889,800
2026-04-08	1.550	1.630	1.530	1.600	1.600	20,717,801
2026-04-02	1.550	1.550	1.480	1.510	1.510	8,175,200
2026-04-01	1.530	1.560	1.530	1.550	1.550	7,102,000
2026-03-31	1.550	1.550	1.490	1.500	1.500	10,164,000
2026-03-30	1.490	1.550	1.480	1.530	1.530	8,662,662
2026-03-27	1.510	1.530	1.480	1.520	1.520	6,848,400
2026-03-26	1.550	1.550	1.500	1.510	1.510	6,682,000
2026-03-25	1.510	1.550	1.500	1.550	1.550	13,077,000
2026-03-24	1.490	1.510	1.430	1.500	1.500	18,226,900
2026-03-23	1.490	1.500	1.440	1.470	1.470	29,883,000
2026-03-20	1.600	1.600	1.500	1.520	1.520	56,724,000
2026-03-19	1.700	1.700	1.570	1.590	1.590	53,900,434
2026-03-18	1.780	1.780	1.670	1.720	1.720	45,433,699
2026-03-17	1.850	1.890	1.770	1.770	1.770	41,313,719
2026-03-16	1.890	1.900	1.810	1.840	1.840	18,716,141
2026-03-13	1.940	2.000	1.890	1.900	1.900	23,717,900
2026-03-12	1.920	1.960	1.890	1.940	1.940	20,996,400
2026-03-11	1.890	1.920	1.880	1.920	1.920	6,040,974
2026-03-10	1.880	1.920	1.880	1.890	1.890	11,103,900
2026-03-09	1.890	1.890	1.820	1.880	1.880	15,406,800
2026-03-06	1.920	1.930	1.880	1.920	1.920	8,116,000
2026-03-05	1.970	1.970	1.900	1.920	1.920	10,278,000
2026-03-04	1.960	1.990	1.900	1.940	1.940	18,746,000
2026-03-03	2.140	2.150	1.970	1.990	1.990	21,022,000
2026-03-02	2.130	2.150	2.070	2.110	2.110	22,693,199
2026-02-27	2.030	2.190	2.030	2.150	2.150	37,487,500
2026-02-26	2.070	2.080	2.020	2.040	2.040	15,661,400
2026-02-25	1.970	2.190	1.970	2.070	2.070	49,077,000
2026-02-24	1.990	2.000	1.960	1.970	1.970	7,198,200
2026-02-23	1.980	2.000	1.950	1.980	1.980	5,917,200
2026-02-20	1.970	1.970	1.940	1.940	1.940	3,095,630
2026-02-16	1.970	1.990	1.950	1.970	1.970	2,058,000
2026-02-13	2.000	2.000	1.940	1.970	1.970	10,142,570
2026-02-12	2.020	2.050	2.000	2.030	2.030	3,907,974
2026-02-11	2.000	2.060	1.970	2.020	2.020	9,785,448
2026-02-10	2.000	2.030	1.970	1.980	1.980	4,038,400
2026-02-09	2.000	2.020	1.980	2.000	2.000	6,223,800
2026-02-06	1.990	2.000	1.930	1.950	1.950	7,268,600
2026-02-05	2.050	2.050	1.950	2.010	2.010	10,533,770
2026-02-04	2.000	2.070	1.980	2.030	2.030	15,241,870
2026-02-03	1.890	2.040	1.870	2.010	2.010	18,251,600
2026-02-02	2.000	2.000	1.850	1.870	1.870	27,866,000
2026-01-30	2.150	2.150	2.010	2.020	2.020	30,994,770
2026-01-29	2.010	2.190	1.990	2.150	2.150	49,806,539
2026-01-28	1.920	2.000	1.900	1.990	1.990	13,091,500

← NewerPage 3 of 21 · 1,233 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.