Angang Steel Company Limited (0347.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0347.HK Historical Return
If you invested $1000 in Angang Steel Company Limited (0347.HK) 10 years ago, it would be worth $428.27 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $250.62, while $1000 invested 1 year ago would be worth $467.74. This corresponds to total returns of -57.17%, -74.94%, -53.23%, respectively, with annualized returns of -8.13%, -24.17%, -53.23%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0347.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 1.06 | 1.03 | 1.03 | 1.06 | 1.03 | 3.61M |
| October 20, 2026 | 1.09 | 1.06 | 1.06 | 1.1 | 1.04 | 12.38M |
| October 16, 2026 | 1.07 | 1.1 | 1.1 | 1.12 | 1.07 | 11.85M |
| October 15, 2026 | 1.08 | 1.07 | 1.07 | 1.08 | 1.06 | 6.59M |
| October 14, 2026 | 1.09 | 1.09 | 1.09 | 1.1 | 1.07 | 6.07M |
| October 13, 2026 | 1.08 | 1.08 | 1.08 | 1.09 | 1.07 | 6.33M |
| October 12, 2026 | 1.09 | 1.08 | 1.08 | 1.09 | 1.08 | 2.65M |
| October 09, 2026 | 1.1 | 1.08 | 1.08 | 1.1 | 1.07 | 9.41M |
| October 08, 2026 | 1.1 | 1.09 | 1.09 | 1.14 | 1.09 | 11.54M |
| October 07, 2026 | 1.1 | 1.09 | 1.09 | 1.1 | 1.07 | 4.01M |
| October 06, 2026 | 1.1 | 1.1 | 1.1 | 1.12 | 1.09 | 2.37M |
| October 05, 2026 | 1.18 | 1.09 | 1.09 | 1.18 | 1.08 | 5.04M |
| October 02, 2026 | 1.15 | 1.12 | 1.12 | 1.15 | 1.11 | 4.68M |
| September 30, 2026 | 1.11 | 1.18 | 1.18 | 1.18 | 1.1 | 11.88M |
| September 29, 2026 | 1.11 | 1.11 | 1.11 | 1.13 | 1.1 | 4.15M |
| September 28, 2026 | 1.1 | 1.1 | 1.1 | 1.12 | 1.1 | 6.7M |
| September 25, 2026 | 1.14 | 1.09 | 1.09 | 1.14 | 1.08 | 4.1M |
| September 24, 2026 | 1.14 | 1.14 | 1.14 | 1.15 | 1.13 | 3.62M |
| September 23, 2026 | 1.15 | 1.15 | 1.15 | 1.2 | 1.13 | 13.16M |
| September 22, 2026 | 1.18 | 1.15 | 1.15 | 1.18 | 1.14 | 2.56M |
| September 21, 2026 | 1.17 | 1.17 | 1.17 | 1.18 | 1.16 | 2.57M |
| September 18, 2026 | 1.14 | 1.17 | 1.17 | 1.17 | 1.14 | 3.79M |
| September 17, 2026 | 1.14 | 1.15 | 1.15 | 1.15 | 1.13 | 1.75M |
| September 16, 2026 | 1.14 | 1.15 | 1.15 | 1.15 | 1.13 | 2.38M |
| September 15, 2026 | 1.14 | 1.14 | 1.14 | 1.15 | 1.13 | 2.34M |
| September 11, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.13 | 3.9M |
| September 10, 2026 | 1.16 | 1.16 | 1.16 | 1.17 | 1.15 | 4.27M |
| September 09, 2026 | 1.17 | 1.17 | 1.17 | 1.18 | 1.15 | 3.92M |
| September 08, 2026 | 1.16 | 1.18 | 1.18 | 1.18 | 1.16 | 4.2M |
| September 07, 2026 | 1.16 | 1.15 | 1.15 | 1.16 | 1.15 | 2.73M |
| September 04, 2026 | 1.16 | 1.17 | 1.17 | 1.18 | 1.16 | 2.72M |
| September 03, 2026 | 1.15 | 1.15 | 1.15 | 1.18 | 1.14 | 5.03M |
| September 02, 2026 | 1.18 | 1.15 | 1.15 | 1.18 | 1.14 | 5.72M |
| September 01, 2026 | 1.19 | 1.18 | 1.18 | 1.2 | 1.18 | 2.73M |
| August 31, 2026 | 1.23 | 1.19 | 1.19 | 1.23 | 1.18 | 4.88M |
| August 28, 2026 | 1.2 | 1.22 | 1.22 | 1.23 | 1.17 | 9.2M |
| August 27, 2026 | 1.17 | 1.18 | 1.18 | 1.18 | 1.16 | 2.51M |
| August 26, 2026 | 1.17 | 1.17 | 1.17 | 1.21 | 1.17 | 6.07M |
| August 25, 2026 | 1.14 | 1.16 | 1.16 | 1.17 | 1.14 | 3.42M |
| August 24, 2026 | 1.16 | 1.14 | 1.14 | 1.17 | 1.13 | 4.68M |
| August 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | 2.65M |
| August 20, 2026 | 1.14 | 1.14 | 1.14 | 1.16 | 1.14 | 4.2M |
| August 19, 2026 | 1.15 | 1.13 | 1.13 | 1.15 | 1.12 | 2.98M |
| August 18, 2026 | 1.15 | 1.15 | 1.15 | 1.16 | 1.14 | 2.37M |
| August 17, 2026 | 1.13 | 1.16 | 1.16 | 1.17 | 1.13 | 6.96M |
| August 14, 2026 | 1.1 | 1.12 | 1.12 | 1.13 | 1.1 | 3.26M |
| August 13, 2026 | 1.14 | 1.1 | 1.1 | 1.14 | 1.1 | 7.78M |
| August 12, 2026 | 1.12 | 1.14 | 1.14 | 1.15 | 1.12 | 5.1M |
| August 11, 2026 | 1.19 | 1.12 | 1.12 | 1.19 | 1.12 | 12.32M |
| August 10, 2026 | 1.19 | 1.18 | 1.18 | 1.2 | 1.17 | 3.92M |
| August 07, 2026 | 1.17 | 1.18 | 1.18 | 1.18 | 1.17 | 2.97M |
| August 06, 2026 | 1.2 | 1.17 | 1.17 | 1.21 | 1.16 | 5.49M |
| August 05, 2026 | 1.2 | 1.2 | 1.2 | 1.21 | 1.19 | 4.7M |
| August 04, 2026 | 1.23 | 1.21 | 1.21 | 1.23 | 1.18 | 3.73M |
| August 03, 2026 | 1.23 | 1.22 | 1.22 | 1.24 | 1.22 | 4.48M |
| July 31, 2026 | 1.23 | 1.23 | 1.23 | 1.24 | 1.21 | 5.58M |
| July 30, 2026 | 1.21 | 1.22 | 1.22 | 1.24 | 1.21 | 3.94M |
| July 29, 2026 | 1.19 | 1.21 | 1.21 | 1.22 | 1.19 | 5.55M |
| July 28, 2026 | 1.19 | 1.18 | 1.18 | 1.19 | 1.16 | 2.84M |
| July 27, 2026 | 1.18 | 1.19 | 1.19 | 1.21 | 1.17 | 3.38M |
AD
