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 $444 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $233.19, while $1000 invested 1 year ago would be worth $518.69. This corresponds to total returns of -55.6%, -76.68%, -48.13%, respectively, with annualized returns of -7.79%, -25.25%, -48.13%.
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 |
|---|---|---|---|---|---|---|
| July 10, 2026 | 1.11 | 1.11 | 1.11 | 1.13 | 1.08 | 7.26M |
| July 09, 2026 | 1.11 | 1.1 | 1.1 | 1.11 | 1.09 | 6.63M |
| July 08, 2026 | 1.08 | 1.13 | 1.13 | 1.13 | 1.08 | 7.69M |
| July 07, 2026 | 1.11 | 1.08 | 1.08 | 1.11 | 1.08 | 7.48M |
| July 06, 2026 | 1.12 | 1.12 | 1.12 | 1.13 | 1.1 | 7.49M |
| July 03, 2026 | 1.1 | 1.12 | 1.12 | 1.12 | 1.08 | 12.1M |
| July 02, 2026 | 1.11 | 1.1 | 1.1 | 1.14 | 1.09 | 8.31M |
| June 30, 2026 | 1.11 | 1.11 | 1.11 | 1.12 | 1.09 | 5.77M |
| June 29, 2026 | 1.1 | 1.12 | 1.12 | 1.13 | 1.1 | 4.95M |
| June 26, 2026 | 1.12 | 1.1 | 1.1 | 1.12 | 1.09 | 9.44M |
| June 25, 2026 | 1.15 | 1.13 | 1.13 | 1.15 | 1.11 | 7.11M |
| June 24, 2026 | 1.16 | 1.15 | 1.15 | 1.16 | 1.14 | 4.15M |
| June 23, 2026 | 1.17 | 1.17 | 1.17 | 1.19 | 1.15 | 5.09M |
| June 22, 2026 | 1.18 | 1.19 | 1.19 | 1.19 | 1.15 | 6.23M |
| June 18, 2026 | 1.22 | 1.18 | 1.18 | 1.24 | 1.18 | 14.83M |
| June 17, 2026 | 1.24 | 1.23 | 1.23 | 1.25 | 1.22 | 1.5M |
| June 16, 2026 | 1.24 | 1.25 | 1.25 | 1.25 | 1.22 | 4.92M |
| June 15, 2026 | 1.24 | 1.25 | 1.25 | 1.27 | 1.23 | 11.78M |
| June 12, 2026 | 1.21 | 1.21 | 1.21 | 1.25 | 1.21 | 7.25M |
| June 11, 2026 | 1.21 | 1.2 | 1.2 | 1.22 | 1.18 | 8.62M |
| June 10, 2026 | 1.22 | 1.21 | 1.21 | 1.22 | 1.19 | 6.78M |
| June 09, 2026 | 1.21 | 1.22 | 1.22 | 1.24 | 1.19 | 6.3M |
| June 08, 2026 | 1.25 | 1.22 | 1.22 | 1.25 | 1.2 | 7.71M |
| June 05, 2026 | 1.28 | 1.25 | 1.25 | 1.28 | 1.25 | 3.56M |
| June 04, 2026 | 1.26 | 1.28 | 1.28 | 1.29 | 1.26 | 8.11M |
| June 03, 2026 | 1.27 | 1.26 | 1.26 | 1.28 | 1.23 | 12.37M |
| June 02, 2026 | 1.32 | 1.28 | 1.28 | 1.32 | 1.27 | 12.58M |
| June 01, 2026 | 1.27 | 1.3 | 1.3 | 1.32 | 1.27 | 10.1M |
| May 29, 2026 | 1.31 | 1.26 | 1.26 | 1.34 | 1.26 | 23.25M |
| May 28, 2026 | 1.32 | 1.31 | 1.31 | 1.32 | 1.28 | 8.67M |
| May 27, 2026 | 1.35 | 1.32 | 1.32 | 1.35 | 1.3 | 6.08M |
| May 26, 2026 | 1.33 | 1.35 | 1.35 | 1.37 | 1.3 | 6.94M |
| May 22, 2026 | 1.34 | 1.33 | 1.33 | 1.36 | 1.33 | 8.65M |
| May 21, 2026 | 1.35 | 1.34 | 1.34 | 1.38 | 1.33 | 8.19M |
| May 20, 2026 | 1.36 | 1.35 | 1.35 | 1.36 | 1.32 | 7.88M |
| May 19, 2026 | 1.39 | 1.36 | 1.36 | 1.39 | 1.35 | 7.32M |
| May 18, 2026 | 1.41 | 1.37 | 1.37 | 1.41 | 1.36 | 8.94M |
| May 15, 2026 | 1.45 | 1.41 | 1.41 | 1.45 | 1.39 | 14.22M |
| May 14, 2026 | 1.47 | 1.45 | 1.45 | 1.48 | 1.44 | 6.2M |
| May 13, 2026 | 1.48 | 1.46 | 1.46 | 1.48 | 1.45 | 6.89M |
| May 12, 2026 | 1.49 | 1.48 | 1.48 | 1.5 | 1.47 | 5.67M |
| May 11, 2026 | 1.47 | 1.49 | 1.49 | 1.5 | 1.47 | 5.88M |
| May 08, 2026 | 1.48 | 1.47 | 1.47 | 1.49 | 1.46 | 6.39M |
| May 07, 2026 | 1.47 | 1.49 | 1.49 | 1.5 | 1.47 | 9.63M |
| May 06, 2026 | 1.46 | 1.45 | 1.45 | 1.47 | 1.44 | 6.25M |
| May 05, 2026 | 1.45 | 1.45 | 1.45 | 1.49 | 1.42 | 11.32M |
| May 04, 2026 | 1.46 | 1.45 | 1.45 | 1.49 | 1.45 | 4.02M |
| April 30, 2026 | 1.49 | 1.46 | 1.46 | 1.5 | 1.45 | 10.33M |
| April 29, 2026 | 1.48 | 1.52 | 1.52 | 1.52 | 1.47 | 4.84M |
| April 28, 2026 | 1.47 | 1.47 | 1.47 | 1.48 | 1.45 | 7.57M |
| April 27, 2026 | 1.48 | 1.46 | 1.46 | 1.48 | 1.46 | 7.81M |
| April 24, 2026 | 1.47 | 1.47 | 1.47 | 1.48 | 1.45 | 6.62M |
| April 23, 2026 | 1.5 | 1.47 | 1.47 | 1.5 | 1.47 | 5.82M |
| April 22, 2026 | 1.51 | 1.5 | 1.5 | 1.52 | 1.48 | 13.15M |
| April 21, 2026 | 1.52 | 1.52 | 1.52 | 1.53 | 1.5 | 7.05M |
| April 20, 2026 | 1.53 | 1.52 | 1.52 | 1.54 | 1.5 | 8.36M |
| April 17, 2026 | 1.55 | 1.52 | 1.52 | 1.55 | 1.5 | 9.16M |
| April 16, 2026 | 1.57 | 1.55 | 1.55 | 1.59 | 1.55 | 6.97M |
| April 15, 2026 | 1.57 | 1.57 | 1.57 | 1.6 | 1.55 | 5.09M |
| April 14, 2026 | 1.58 | 1.58 | 1.58 | 1.6 | 1.56 | 4.61M |
AD
