Angang Steel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.960 | 1.970 | 1.890 | 1.920 | 1.920 | 7,731,400 |
| 2026-01-26 | 1.940 | 1.980 | 1.930 | 1.940 | 1.940 | 15,789,000 |
| 2026-01-23 | 1.870 | 1.930 | 1.860 | 1.930 | 1.930 | 15,962,000 |
| 2026-01-22 | 1.830 | 1.880 | 1.830 | 1.860 | 1.860 | 20,248,500 |
| 2026-01-21 | 1.760 | 1.820 | 1.760 | 1.820 | 1.820 | 7,828,000 |
| 2026-01-20 | 1.800 | 1.820 | 1.760 | 1.810 | 1.810 | 7,127,371 |
| 2026-01-19 | 1.820 | 1.820 | 1.740 | 1.790 | 1.790 | 9,703,000 |
| 2026-01-16 | 1.840 | 1.860 | 1.790 | 1.800 | 1.800 | 11,472,200 |
| 2026-01-15 | 1.840 | 1.870 | 1.810 | 1.830 | 1.830 | 8,574,460 |
| 2026-01-14 | 1.900 | 1.930 | 1.830 | 1.840 | 1.840 | 18,458,711 |
| 2026-01-13 | 1.920 | 1.940 | 1.900 | 1.900 | 1.900 | 7,691,188 |
| 2026-01-12 | 1.890 | 1.930 | 1.880 | 1.910 | 1.910 | 8,232,422 |
| 2026-01-09 | 1.920 | 1.950 | 1.870 | 1.870 | 1.870 | 13,478,700 |
| 2026-01-08 | 1.910 | 1.930 | 1.880 | 1.920 | 1.920 | 7,903,800 |
| 2026-01-07 | 1.910 | 1.930 | 1.880 | 1.910 | 1.910 | 9,199,795 |
| 2026-01-06 | 1.930 | 1.940 | 1.880 | 1.900 | 1.900 | 15,978,400 |
| 2026-01-05 | 1.950 | 1.970 | 1.920 | 1.930 | 1.930 | 7,707,400 |
| 2026-01-02 | 1.900 | 1.990 | 1.880 | 1.960 | 1.960 | 6,771,200 |
| 2025-12-31 | 1.890 | 1.920 | 1.870 | 1.890 | 1.890 | 3,674,000 |
| 2025-12-30 | 1.910 | 1.940 | 1.890 | 1.890 | 1.890 | 5,096,000 |
| 2025-12-29 | 1.890 | 1.960 | 1.890 | 1.900 | 1.900 | 9,494,400 |
| 2025-12-24 | 1.900 | 1.920 | 1.890 | 1.890 | 1.890 | 1,610,358 |
| 2025-12-23 | 1.910 | 1.940 | 1.880 | 1.890 | 1.890 | 5,655,200 |
| 2025-12-22 | 1.850 | 1.930 | 1.850 | 1.900 | 1.900 | 8,042,400 |
| 2025-12-19 | 1.840 | 1.870 | 1.830 | 1.850 | 1.850 | 5,477,860 |
| 2025-12-18 | 1.820 | 1.840 | 1.810 | 1.820 | 1.820 | 4,138,200 |
| 2025-12-17 | 1.850 | 1.860 | 1.800 | 1.830 | 1.830 | 6,070,400 |
| 2025-12-16 | 1.880 | 1.880 | 1.800 | 1.860 | 1.860 | 12,888,000 |
| 2025-12-15 | 1.890 | 1.920 | 1.870 | 1.880 | 1.880 | 4,038,200 |
| 2025-12-12 | 1.880 | 1.900 | 1.870 | 1.880 | 1.880 | 4,121,941 |
| 2025-12-11 | 1.890 | 1.920 | 1.870 | 1.870 | 1.870 | 2,628,339 |
| 2025-12-10 | 1.890 | 1.900 | 1.860 | 1.890 | 1.890 | 4,518,195 |
| 2025-12-09 | 1.970 | 1.970 | 1.880 | 1.890 | 1.890 | 8,441,555 |
| 2025-12-08 | 1.990 | 1.990 | 1.960 | 1.970 | 1.970 | 4,339,288 |
| 2025-12-05 | 1.980 | 2.000 | 1.970 | 2.000 | 2.000 | 5,421,875 |
| 2025-12-04 | 2.000 | 2.030 | 1.970 | 1.980 | 1.980 | 3,553,600 |
| 2025-12-03 | 2.000 | 2.030 | 1.980 | 2.010 | 2.010 | 8,210,632 |
| 2025-12-02 | 2.020 | 2.030 | 1.970 | 2.000 | 2.000 | 4,595,000 |
| 2025-12-01 | 1.970 | 2.040 | 1.970 | 2.020 | 2.020 | 9,279,600 |
| 2025-11-28 | 1.950 | 1.980 | 1.930 | 1.970 | 1.970 | 5,386,000 |
| 2025-11-27 | 1.960 | 1.980 | 1.940 | 1.950 | 1.950 | 5,024,600 |
| 2025-11-26 | 1.990 | 2.000 | 1.950 | 1.950 | 1.950 | 9,375,490 |
| 2025-11-25 | 1.960 | 2.020 | 1.960 | 1.980 | 1.980 | 9,974,969 |
| 2025-11-24 | 1.980 | 2.000 | 1.940 | 1.950 | 1.950 | 9,683,800 |
| 2025-11-21 | 2.060 | 2.060 | 1.940 | 1.960 | 1.960 | 19,762,400 |
| 2025-11-20 | 2.110 | 2.120 | 2.060 | 2.060 | 2.060 | 6,116,332 |
| 2025-11-19 | 2.100 | 2.120 | 2.060 | 2.080 | 2.080 | 10,910,200 |
| 2025-11-18 | 2.230 | 2.230 | 2.090 | 2.120 | 2.120 | 20,259,200 |
| 2025-11-17 | 2.270 | 2.270 | 2.210 | 2.250 | 2.250 | 5,589,343 |
| 2025-11-14 | 2.270 | 2.290 | 2.240 | 2.270 | 2.270 | 7,462,315 |
| 2025-11-13 | 2.210 | 2.330 | 2.210 | 2.310 | 2.310 | 25,403,100 |
| 2025-11-12 | 2.200 | 2.230 | 2.180 | 2.210 | 2.210 | 6,355,049 |
| 2025-11-11 | 2.190 | 2.240 | 2.170 | 2.220 | 2.220 | 11,664,779 |
| 2025-11-10 | 2.160 | 2.220 | 2.150 | 2.180 | 2.180 | 10,667,500 |
| 2025-11-07 | 2.130 | 2.170 | 2.120 | 2.160 | 2.160 | 9,125,600 |
| 2025-11-06 | 2.040 | 2.150 | 2.040 | 2.130 | 2.130 | 14,422,400 |
| 2025-11-05 | 2.020 | 2.080 | 1.950 | 2.040 | 2.040 | 15,306,540 |
| 2025-11-04 | 2.070 | 2.090 | 2.010 | 2.020 | 2.020 | 7,940,600 |
| 2025-11-03 | 2.040 | 2.100 | 2.040 | 2.080 | 2.080 | 11,306,600 |
| 2025-10-31 | 2.190 | 2.190 | 2.020 | 2.030 | 2.030 | 38,560,980 |
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.