Angang Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.200	2.260	2.190	2.230	2.230	10,672,167
2025-10-28	2.250	2.250	2.160	2.190	2.190	6,389,776
2025-10-27	2.220	2.260	2.220	2.250	2.250	6,073,469
2025-10-24	2.160	2.230	2.150	2.220	2.220	12,499,200
2025-10-23	2.150	2.170	2.080	2.160	2.160	10,384,707
2025-10-22	2.180	2.180	2.140	2.170	2.170	4,622,633
2025-10-21	2.170	2.220	2.170	2.180	2.180	9,612,372
2025-10-20	2.210	2.220	2.150	2.150	2.150	8,918,800
2025-10-17	2.280	2.310	2.140	2.160	2.160	22,490,000
2025-10-16	2.340	2.340	2.240	2.270	2.270	8,998,000
2025-10-15	2.200	2.340	2.200	2.340	2.340	17,356,900
2025-10-14	2.250	2.320	2.170	2.180	2.180	14,085,000
2025-10-13	2.240	2.260	2.140	2.250	2.250	18,167,292
2025-10-10	2.300	2.390	2.280	2.290	2.290	11,276,586
2025-10-09	2.340	2.370	2.280	2.340	2.340	20,690,778
2025-10-08	2.380	2.390	2.310	2.370	2.370	5,413,632
2025-10-06	2.390	2.410	2.350	2.370	2.370	4,020,932
2025-10-03	2.360	2.410	2.330	2.390	2.390	9,000,631
2025-10-02	2.270	2.370	2.230	2.360	2.360	23,231,600
2025-09-30	2.210	2.270	2.200	2.260	2.260	20,117,700
2025-09-29	2.080	2.220	2.080	2.210	2.210	18,302,460
2025-09-26	2.080	2.130	2.060	2.080	2.080	7,870,500
2025-09-25	2.080	2.120	2.070	2.090	2.090	4,420,400
2025-09-24	2.090	2.090	2.060	2.080	2.080	4,830,000
2025-09-23	2.140	2.170	2.070	2.090	2.090	11,902,479
2025-09-22	2.130	2.210	2.100	2.190	2.190	17,258,800
2025-09-19	2.110	2.170	2.110	2.170	2.170	9,217,500
2025-09-18	2.170	2.170	2.050	2.100	2.100	19,040,810
2025-09-17	2.220	2.220	2.140	2.170	2.170	9,221,599
2025-09-16	2.260	2.300	2.160	2.190	2.190	9,716,700
2025-09-15	2.240	2.260	2.210	2.230	2.230	12,858,800
2025-09-12	2.150	2.300	2.150	2.240	2.240	22,074,000
2025-09-11	2.140	2.140	2.080	2.130	2.130	6,878,465
2025-09-10	2.190	2.210	2.130	2.150	2.150	5,943,729
2025-09-09	2.130	2.220	2.110	2.190	2.190	13,452,445
2025-09-08	2.130	2.180	2.110	2.150	2.150	6,858,000
2025-09-05	2.060	2.120	2.060	2.110	2.110	5,397,000
2025-09-04	2.130	2.170	2.030	2.050	2.050	13,185,610
2025-09-03	2.100	2.210	2.100	2.130	2.130	7,187,709
2025-09-02	2.190	2.200	2.100	2.120	2.120	6,238,947
2025-09-01	2.130	2.210	2.070	2.190	2.190	12,333,900
2025-08-29	2.130	2.170	2.130	2.140	2.140	5,667,200
2025-08-28	2.130	2.150	2.070	2.110	2.110	21,251,100
2025-08-27	2.260	2.270	2.130	2.150	2.150	17,259,800
2025-08-26	2.280	2.320	2.240	2.270	2.270	8,211,609
2025-08-25	2.220	2.320	2.220	2.280	2.280	11,037,100
2025-08-22	2.250	2.250	2.210	2.220	2.220	5,421,093
2025-08-21	2.230	2.300	2.200	2.240	2.240	8,825,210
2025-08-20	2.230	2.260	2.200	2.230	2.230	13,418,200
2025-08-19	2.230	2.280	2.220	2.240	2.240	11,156,610
2025-08-18	2.300	2.330	2.220	2.230	2.230	19,721,500
2025-08-15	2.220	2.310	2.180	2.300	2.300	20,662,116
2025-08-14	2.330	2.350	2.180	2.210	2.210	27,264,398
2025-08-13	2.310	2.370	2.300	2.330	2.330	15,574,200
2025-08-12	2.320	2.320	2.270	2.310	2.310	10,435,071
2025-08-11	2.300	2.350	2.300	2.320	2.320	6,759,200
2025-08-08	2.320	2.380	2.300	2.320	2.320	11,282,000
2025-08-07	2.440	2.460	2.300	2.350	2.350	12,511,400
2025-08-06	2.320	2.410	2.290	2.380	2.380	16,919,200
2025-08-05	2.200	2.370	2.200	2.320	2.320	34,172,800

← NewerPage 5 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.