Angang Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.510	1.590	1.510	1.590	1.590	8,489,202
2025-05-09	1.510	1.510	1.490	1.500	1.500	3,811,400
2025-05-08	1.510	1.550	1.500	1.510	1.510	5,571,200
2025-05-07	1.540	1.540	1.500	1.510	1.510	9,284,780
2025-05-06	1.520	1.540	1.490	1.520	1.520	10,412,510
2025-05-02	1.480	1.530	1.470	1.510	1.510	4,244,600
2025-04-30	1.490	1.510	1.460	1.470	1.470	10,778,560
2025-04-29	1.520	1.550	1.490	1.510	1.510	5,240,600
2025-04-28	1.450	1.520	1.450	1.490	1.490	9,892,200
2025-04-25	1.440	1.500	1.440	1.450	1.450	9,914,169
2025-04-24	1.500	1.510	1.410	1.450	1.450	12,563,790
2025-04-23	1.510	1.530	1.490	1.490	1.490	8,452,032
2025-04-22	1.470	1.510	1.460	1.490	1.490	4,313,464
2025-04-17	1.450	1.500	1.450	1.480	1.480	4,123,800
2025-04-16	1.520	1.520	1.450	1.460	1.460	8,990,853
2025-04-15	1.600	1.610	1.530	1.530	1.530	4,978,930
2025-04-14	1.520	1.590	1.520	1.570	1.570	11,118,200
2025-04-11	1.480	1.510	1.460	1.500	1.500	15,111,750
2025-04-10	1.450	1.540	1.450	1.490	1.490	13,610,080
2025-04-09	1.350	1.470	1.330	1.470	1.470	16,960,000
2025-04-08	1.340	1.390	1.330	1.390	1.390	19,205,830
2025-04-07	1.550	1.550	1.330	1.330	1.330	35,269,500
2025-04-03	1.730	1.740	1.650	1.670	1.670	28,671,410
2025-04-02	1.780	1.800	1.740	1.760	1.760	3,804,055
2025-04-01	1.750	1.840	1.750	1.780	1.780	7,166,988
2025-03-31	1.770	1.810	1.710	1.740	1.740	9,856,800
2025-03-28	1.860	1.860	1.780	1.780	1.780	5,889,255
2025-03-27	1.840	1.860	1.820	1.850	1.850	4,090,460
2025-03-26	1.850	1.900	1.840	1.870	1.870	2,607,200
2025-03-25	1.910	1.940	1.850	1.860	1.860	8,199,935
2025-03-24	1.890	1.970	1.870	1.940	1.940	9,636,400
2025-03-21	1.970	2.000	1.900	1.910	1.910	13,960,800
2025-03-20	1.980	2.020	1.960	1.970	1.970	6,565,100
2025-03-19	2.010	2.020	1.970	1.980	1.980	7,663,800
2025-03-18	1.980	2.030	1.970	2.010	2.010	14,481,200
2025-03-17	1.930	1.980	1.870	1.950	1.950	11,667,400
2025-03-14	1.950	1.960	1.890	1.910	1.910	21,708,801
2025-03-13	1.920	1.960	1.870	1.950	1.950	11,388,110
2025-03-12	2.030	2.030	1.890	1.940	1.940	21,701,240
2025-03-11	1.920	2.020	1.920	1.980	1.980	20,282,961
2025-03-10	2.100	2.130	1.990	2.000	2.000	32,644,801
2025-03-07	1.880	2.130	1.850	2.100	2.100	82,157,875
2025-03-06	1.860	1.890	1.820	1.880	1.880	13,431,010
2025-03-05	1.830	1.870	1.790	1.860	1.860	18,056,990
2025-03-04	1.820	1.840	1.750	1.840	1.840	25,113,150
2025-03-03	1.710	1.840	1.710	1.820	1.820	41,814,566
2025-02-28	1.770	1.780	1.650	1.710	1.710	19,702,449
2025-02-27	1.720	1.770	1.670	1.770	1.770	27,675,840
2025-02-26	1.510	1.740	1.510	1.700	1.700	56,909,281
2025-02-25	1.520	1.540	1.490	1.500	1.500	7,300,475
2025-02-24	1.550	1.570	1.510	1.540	1.540	10,812,000
2025-02-21	1.560	1.580	1.520	1.550	1.550	4,570,271
2025-02-20	1.520	1.570	1.520	1.560	1.560	7,294,400
2025-02-19	1.520	1.550	1.510	1.530	1.530	2,604,270
2025-02-18	1.540	1.560	1.520	1.540	1.540	3,648,400
2025-02-17	1.550	1.570	1.520	1.540	1.540	5,879,200
2025-02-14	1.520	1.550	1.510	1.530	1.530	2,959,600
2025-02-13	1.550	1.550	1.490	1.500	1.500	8,640,570
2025-02-12	1.530	1.550	1.530	1.540	1.540	8,330,405
2025-02-11	1.600	1.600	1.530	1.540	1.540	6,882,728

← NewerPage 7 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.