Angang Steel historical data

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

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

← NewerPage 4 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.