Angang Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.550	1.600	1.550	1.600	1.600	10,921,870
2025-02-07	1.560	1.600	1.530	1.570	1.570	7,205,397
2025-02-06	1.570	1.570	1.540	1.550	1.550	2,793,200
2025-02-05	1.500	1.570	1.490	1.560	1.560	11,465,600
2025-02-04	1.510	1.530	1.490	1.520	1.520	4,222,000
2025-02-03	1.480	1.500	1.450	1.500	1.500	2,656,273
2025-01-28	1.530	1.540	1.490	1.510	1.510	1,882,344
2025-01-27	1.500	1.520	1.470	1.520	1.520	7,662,196
2025-01-24	1.450	1.550	1.450	1.530	1.530	17,139,471
2025-01-23	1.460	1.480	1.450	1.470	1.470	4,667,720
2025-01-22	1.440	1.450	1.420	1.450	1.450	2,286,270
2025-01-21	1.450	1.460	1.430	1.450	1.450	2,399,200
2025-01-20	1.450	1.470	1.420	1.420	1.420	5,232,400
2025-01-17	1.480	1.480	1.430	1.440	1.440	4,191,055
2025-01-16	1.410	1.480	1.410	1.480	1.480	6,959,800
2025-01-15	1.420	1.440	1.410	1.420	1.420	3,018,104
2025-01-14	1.370	1.430	1.360	1.430	1.430	4,584,043
2025-01-13	1.390	1.390	1.350	1.360	1.360	6,235,872
2025-01-10	1.420	1.430	1.370	1.390	1.390	4,830,127
2025-01-09	1.420	1.440	1.410	1.420	1.420	4,229,000
2025-01-08	1.460	1.470	1.390	1.400	1.400	8,630,670
2025-01-07	1.410	1.480	1.410	1.480	1.480	4,810,000
2025-01-06	1.430	1.440	1.410	1.430	1.430	3,893,470
2025-01-03	1.440	1.450	1.400	1.410	1.410	5,671,648
2025-01-02	1.490	1.490	1.420	1.440	1.440	5,680,000
2024-12-31	1.490	1.490	1.460	1.470	1.470	1,662,490
2024-12-30	1.490	1.520	1.470	1.490	1.490	3,651,000
2024-12-27	1.500	1.530	1.490	1.510	1.510	3,316,972
2024-12-24	1.520	1.520	1.480	1.510	1.510	2,803,257
2024-12-23	1.470	1.510	1.460	1.500	1.500	4,008,600
2024-12-20	1.520	1.520	1.470	1.470	1.470	7,259,819
2024-12-19	1.520	1.550	1.500	1.530	1.530	6,312,972
2024-12-18	1.550	1.560	1.530	1.540	1.540	6,519,200
2024-12-17	1.520	1.520	1.490	1.510	1.510	4,942,660
2024-12-16	1.560	1.560	1.500	1.520	1.520	7,821,005
2024-12-13	1.630	1.630	1.530	1.560	1.560	10,854,400
2024-12-12	1.610	1.630	1.590	1.630	1.630	7,239,600
2024-12-11	1.550	1.610	1.550	1.610	1.610	14,383,160
2024-12-10	1.620	1.640	1.540	1.550	1.550	6,719,800
2024-12-09	1.560	1.590	1.520	1.590	1.590	7,767,509
2024-12-06	1.520	1.560	1.510	1.560	1.560	7,013,000
2024-12-05	1.520	1.540	1.500	1.530	1.530	3,799,828
2024-12-04	1.470	1.550	1.460	1.520	1.520	12,384,000
2024-12-03	1.470	1.500	1.430	1.490	1.490	6,904,400
2024-12-02	1.430	1.480	1.420	1.450	1.450	10,833,000
2024-11-29	1.420	1.450	1.410	1.410	1.410	3,865,200
2024-11-28	1.400	1.440	1.400	1.410	1.410	2,288,500
2024-11-27	1.380	1.420	1.350	1.420	1.420	5,072,800
2024-11-26	1.420	1.420	1.360	1.380	1.380	5,758,000
2024-11-25	1.440	1.440	1.390	1.410	1.410	5,556,275
2024-11-22	1.480	1.490	1.420	1.420	1.420	6,255,721
2024-11-21	1.470	1.490	1.460	1.480	1.480	4,181,600
2024-11-20	1.470	1.510	1.460	1.490	1.490	5,800,000
2024-11-19	1.500	1.500	1.460	1.500	1.500	7,514,600
2024-11-18	1.440	1.560	1.440	1.490	1.490	28,477,461
2024-11-15	1.430	1.460	1.410	1.410	1.410	7,826,600
2024-11-14	1.490	1.490	1.430	1.440	1.440	5,211,400
2024-11-13	1.510	1.520	1.480	1.500	1.500	5,121,200
2024-11-12	1.550	1.580	1.490	1.500	1.500	13,244,570
2024-11-11	1.590	1.600	1.540	1.560	1.560	9,905,200

← NewerPage 8 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.