Angang Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	1.660	1.680	1.610	1.620	1.620	14,972,060
2024-11-07	1.610	1.680	1.600	1.640	1.640	20,876,420
2024-11-06	1.630	1.640	1.560	1.630	1.630	15,588,980
2024-11-05	1.560	1.620	1.560	1.610	1.610	13,396,800
2024-11-04	1.570	1.570	1.530	1.560	1.560	5,257,800
2024-11-01	1.510	1.580	1.510	1.560	1.560	14,905,000
2024-10-31	1.500	1.530	1.450	1.510	1.510	15,322,320
2024-10-30	1.530	1.610	1.500	1.510	1.510	29,545,119
2024-10-29	1.670	1.670	1.520	1.520	1.520	33,282,609
2024-10-28	1.540	1.780	1.540	1.630	1.630	120,708,797
2024-10-25	1.500	1.540	1.500	1.520	1.520	4,691,800
2024-10-24	1.540	1.540	1.480	1.500	1.500	5,336,111
2024-10-23	1.530	1.560	1.520	1.530	1.530	8,407,145
2024-10-22	1.520	1.550	1.490	1.510	1.510	14,193,740
2024-10-21	1.500	1.510	1.440	1.500	1.500	16,672,000
2024-10-18	1.350	1.500	1.350	1.490	1.490	17,158,141
2024-10-17	1.440	1.470	1.350	1.360	1.360	9,870,600
2024-10-16	1.390	1.500	1.390	1.440	1.440	21,577,211
2024-10-15	1.490	1.490	1.380	1.390	1.390	21,293,400
2024-10-14	1.540	1.540	1.450	1.490	1.490	14,167,580
2024-10-10	1.470	1.560	1.440	1.520	1.520	25,306,920
2024-10-09	1.590	1.620	1.430	1.440	1.440	35,673,648
2024-10-08	1.930	1.960	1.550	1.570	1.570	55,414,000
2024-10-07	1.780	1.900	1.760	1.890	1.890	32,698,270
2024-10-04	1.560	1.730	1.530	1.710	1.710	32,289,600
2024-10-03	1.650	1.680	1.500	1.570	1.570	34,907,219
2024-10-02	1.550	1.670	1.550	1.620	1.620	30,405,840
2024-09-30	1.410	1.580	1.410	1.550	1.550	51,652,312
2024-09-27	1.320	1.400	1.320	1.380	1.380	27,311,910
2024-09-26	1.250	1.320	1.210	1.310	1.310	20,386,400
2024-09-25	1.260	1.290	1.210	1.210	1.210	18,883,000
2024-09-24	1.100	1.220	1.100	1.220	1.220	15,395,000
2024-09-23	1.080	1.100	1.080	1.090	1.090	1,401,711
2024-09-20	1.090	1.100	1.070	1.080	1.080	2,773,100
2024-09-19	1.060	1.100	1.050	1.090	1.090	3,743,300
2024-09-17	1.050	1.080	1.050	1.070	1.070	979,900
2024-09-16	1.050	1.050	1.020	1.050	1.050	3,189,100
2024-09-13	1.030	1.060	1.030	1.050	1.050	1,701,600
2024-09-12	1.030	1.040	1.010	1.040	1.040	2,978,755
2024-09-11	1.040	1.040	1.010	1.010	1.010	3,530,791
2024-09-10	1.050	1.050	1.020	1.020	1.020	4,048,100
2024-09-09	1.070	1.070	1.020	1.050	1.050	7,040,057
2024-09-05	1.080	1.080	1.070	1.070	1.070	1,471,300
2024-09-04	1.090	1.090	1.070	1.080	1.080	4,606,555
2024-09-03	1.100	1.110	1.090	1.090	1.090	2,795,600
2024-09-02	1.130	1.130	1.100	1.100	1.100	3,540,499
2024-08-30	1.100	1.140	1.100	1.130	1.130	8,073,600
2024-08-29	1.100	1.110	1.090	1.100	1.100	2,215,099
2024-08-28	1.140	1.140	1.090	1.100	1.100	10,087,040
2024-08-27	1.150	1.160	1.120	1.140	1.140	6,530,890
2024-08-26	1.120	1.150	1.120	1.140	1.140	3,391,900
2024-08-23	1.130	1.130	1.110	1.110	1.110	4,118,090
2024-08-22	1.140	1.150	1.120	1.130	1.130	5,044,800
2024-08-21	1.140	1.160	1.140	1.140	1.140	2,333,120
2024-08-20	1.180	1.180	1.140	1.140	1.140	2,388,090
2024-08-19	1.170	1.180	1.160	1.180	1.180	2,915,690
2024-08-16	1.150	1.160	1.150	1.160	1.160	2,933,890
2024-08-15	1.140	1.160	1.130	1.140	1.140	3,679,095
2024-08-14	1.170	1.170	1.140	1.140	1.140	3,193,490
2024-08-13	1.180	1.180	1.160	1.160	1.160	2,300,614

← NewerPage 9 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.