Angang Steel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.035	1.040	1.000	1.015	1.015	11,268,000
2026-10-21	1.060	1.060	1.035	1.035	1.035	3,609,772
2026-10-20	1.090	1.100	1.040	1.055	1.055	12,376,000
2026-10-16	1.070	1.120	1.065	1.095	1.095	11,836,400
2026-10-15	1.080	1.080	1.055	1.070	1.070	6,591,613
2026-10-14	1.085	1.100	1.070	1.090	1.090	6,068,000
2026-10-13	1.080	1.085	1.065	1.080	1.080	6,349,771
2026-10-12	1.085	1.090	1.075	1.075	1.075	2,776,564
2026-10-09	1.095	1.100	1.070	1.080	1.080	9,407,000
2026-10-08	1.100	1.140	1.085	1.090	1.090	11,543,200
2026-10-07	1.095	1.100	1.070	1.090	1.090	4,009,400
2026-10-06	1.095	1.115	1.085	1.095	1.095	2,356,400
2026-10-05	1.180	1.180	1.080	1.085	1.085	5,059,052
2026-10-02	1.150	1.150	1.105	1.115	1.115	4,675,500
2026-09-30	1.110	1.180	1.100	1.175	1.175	11,881,997
2026-09-29	1.110	1.130	1.100	1.110	1.110	4,139,600
2026-09-28	1.100	1.115	1.095	1.100	1.100	6,852,600
2026-09-25	1.140	1.140	1.080	1.090	1.090	4,098,400
2026-09-24	1.135	1.145	1.125	1.135	1.135	3,698,000
2026-09-23	1.150	1.200	1.135	1.150	1.150	13,154,706
2026-09-22	1.175	1.175	1.140	1.145	1.145	2,560,000
2026-09-21	1.165	1.175	1.160	1.170	1.170	2,564,400
2026-09-18	1.140	1.170	1.140	1.165	1.165	3,791,000
2026-09-17	1.135	1.150	1.130	1.150	1.150	1,747,400
2026-09-16	1.145	1.155	1.125	1.150	1.150	2,426,000
2026-09-15	1.140	1.150	1.130	1.140	1.140	2,334,000
2026-09-14	1.145	1.155	1.130	1.155	1.155	3,913,372
2026-09-11	1.145	1.150	1.125	1.150	1.150	3,940,819
2026-09-10	1.155	1.165	1.150	1.160	1.160	4,457,186
2026-09-09	1.170	1.180	1.150	1.170	1.170	3,966,000
2026-09-08	1.155	1.180	1.155	1.175	1.175	4,184,000
2026-09-07	1.155	1.160	1.145	1.150	1.150	2,909,200
2026-09-04	1.160	1.175	1.155	1.165	1.165	2,721,800
2026-09-03	1.145	1.180	1.140	1.145	1.145	5,024,611
2026-09-02	1.180	1.180	1.135	1.150	1.150	5,715,200
2026-09-01	1.185	1.195	1.175	1.180	1.180	2,724,000
2026-08-31	1.225	1.225	1.180	1.185	1.185	5,564,219
2026-08-28	1.195	1.225	1.165	1.220	1.220	9,229,573
2026-08-27	1.170	1.180	1.160	1.180	1.180	2,510,600
2026-08-26	1.170	1.210	1.170	1.170	1.170	6,065,200
2026-08-25	1.140	1.165	1.135	1.160	1.160	3,420,770
2026-08-24	1.155	1.170	1.125	1.140	1.140	4,679,200
2026-08-21	1.160	1.160	1.145	1.155	1.155	2,645,400
2026-08-20	1.140	1.160	1.140	1.140	1.140	4,184,600
2026-08-19	1.145	1.150	1.120	1.130	1.130	2,969,715
2026-08-18	1.150	1.160	1.135	1.150	1.150	2,442,384
2026-08-17	1.125	1.170	1.125	1.160	1.160	6,949,200
2026-08-14	1.100	1.125	1.100	1.115	1.115	3,260,523
2026-08-13	1.140	1.140	1.100	1.100	1.100	7,781,000
2026-08-12	1.120	1.145	1.115	1.140	1.140	5,078,817
2026-08-11	1.185	1.185	1.120	1.120	1.120	12,316,381
2026-08-10	1.185	1.195	1.170	1.180	1.180	3,917,600
2026-08-07	1.170	1.180	1.165	1.175	1.175	2,969,600
2026-08-06	1.200	1.205	1.160	1.170	1.170	5,466,000
2026-08-05	1.200	1.210	1.190	1.200	1.200	4,696,600
2026-08-04	1.230	1.230	1.180	1.205	1.205	3,728,363
2026-08-03	1.230	1.240	1.215	1.220	1.220	4,476,000
2026-07-31	1.230	1.240	1.210	1.230	1.230	5,793,400
2026-07-30	1.210	1.240	1.210	1.220	1.220	3,930,400
2026-07-29	1.190	1.220	1.190	1.210	1.210	5,544,000

Page 1 of 5 · 246 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.