Angang Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.200	2.370	2.200	2.320	2.320	34,172,800
2025-08-04	2.170	2.210	2.160	2.200	2.200	7,523,304
2025-08-01	2.260	2.290	2.200	2.210	2.210	15,985,415
2025-07-31	2.400	2.400	2.250	2.250	2.250	20,963,800
2025-07-30	2.460	2.510	2.370	2.440	2.440	22,135,626
2025-07-29	2.310	2.460	2.260	2.460	2.460	33,831,885
2025-07-28	2.300	2.340	2.230	2.340	2.340	14,846,572
2025-07-25	2.330	2.380	2.280	2.320	2.320	11,880,000
2025-07-24	2.330	2.370	2.300	2.330	2.330	17,445,000
2025-07-23	2.450	2.490	2.290	2.330	2.330	42,505,700
2025-07-22	2.300	2.480	2.290	2.440	2.440	49,310,935
2025-07-21	2.170	2.320	2.170	2.290	2.290	63,422,700
2025-07-18	2.100	2.170	2.070	2.140	2.140	21,716,200
2025-07-17	2.060	2.100	2.030	2.090	2.090	24,165,400
2025-07-16	2.130	2.130	2.040	2.050	2.050	21,376,355
2025-07-15	2.140	2.140	2.070	2.110	2.110	38,065,747
2025-07-14	2.050	2.200	2.040	2.140	2.140	50,405,268
2025-07-11	2.000	2.090	1.970	2.030	2.030	62,148,258
2025-07-10	1.860	2.030	1.860	1.980	1.980	55,468,634
2025-07-09	1.910	1.930	1.850	1.860	1.860	14,907,948
2025-07-08	1.880	1.930	1.840	1.890	1.890	40,862,544
2025-07-07	1.830	1.920	1.830	1.870	1.870	22,058,700
2025-07-04	1.860	1.930	1.820	1.860	1.860	57,102,000
2025-07-03	1.820	1.890	1.740	1.870	1.870	107,931,597
2025-07-02	1.650	2.620	1.650	1.860	1.860	347,665,498
2025-06-30	1.640	1.680	1.640	1.650	1.650	11,935,605
2025-06-27	1.620	1.660	1.610	1.630	1.630	9,528,600
2025-06-26	1.600	1.630	1.590	1.600	1.600	4,706,000
2025-06-25	1.610	1.620	1.570	1.620	1.620	6,847,600
2025-06-24	1.550	1.600	1.530	1.600	1.600	15,814,275
2025-06-23	1.540	1.550	1.520	1.550	1.550	4,769,772
2025-06-20	1.530	1.650	1.530	1.540	1.540	13,336,844
2025-06-19	1.580	1.580	1.510	1.520	1.520	13,984,866
2025-06-18	1.620	1.640	1.560	1.600	1.600	7,015,262
2025-06-17	1.670	1.670	1.620	1.650	1.650	6,051,861
2025-06-16	1.610	1.660	1.610	1.660	1.660	6,338,600
2025-06-13	1.650	1.660	1.600	1.620	1.620	6,963,000
2025-06-12	1.680	1.680	1.640	1.650	1.650	7,778,600
2025-06-11	1.600	1.680	1.600	1.670	1.670	8,290,483
2025-06-10	1.600	1.630	1.580	1.600	1.600	5,024,554
2025-06-09	1.580	1.590	1.570	1.580	1.580	2,493,800
2025-06-06	1.600	1.620	1.560	1.560	1.560	3,255,443
2025-06-05	1.580	1.620	1.570	1.600	1.600	6,127,629
2025-06-04	1.550	1.600	1.540	1.580	1.580	3,110,400
2025-06-03	1.570	1.570	1.540	1.550	1.550	2,453,800
2025-06-02	1.540	1.560	1.490	1.550	1.550	3,908,270
2025-05-30	1.590	1.590	1.560	1.570	1.570	2,373,782
2025-05-29	1.580	1.610	1.580	1.590	1.590	3,646,000
2025-05-28	1.600	1.630	1.580	1.600	1.600	3,806,809
2025-05-27	1.600	1.630	1.600	1.610	1.610	1,640,000
2025-05-26	1.630	1.660	1.610	1.620	1.620	2,459,623
2025-05-23	1.670	1.680	1.630	1.640	1.640	5,515,572
2025-05-22	1.630	1.690	1.630	1.660	1.660	9,093,600
2025-05-21	1.610	1.660	1.610	1.650	1.650	7,525,400
2025-05-20	1.590	1.610	1.580	1.610	1.610	6,571,214
2025-05-19	1.580	1.600	1.550	1.600	1.600	9,162,594
2025-05-16	1.540	1.580	1.520	1.580	1.580	5,442,400
2025-05-15	1.570	1.570	1.530	1.530	1.530	3,421,736
2025-05-14	1.550	1.580	1.540	1.570	1.570	3,317,000
2025-05-13	1.600	1.600	1.550	1.560	1.560	4,816,694

← NewerPage 6 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.