Angang Steel Company Limited (0347.HK) HKSE
1.51
-0.04(-2.58%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.51
-0.04(-2.58%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.55 | 1.51 | 1.51 | 1.55 | 1.48 | 8.22M |
| April 01, 2026 | 1.53 | 1.55 | 1.55 | 1.56 | 1.53 | 7.1M |
| March 31, 2026 | 1.55 | 1.5 | 1.5 | 1.55 | 1.49 | 9.97M |
| March 30, 2026 | 1.49 | 1.53 | 1.53 | 1.55 | 1.48 | 8.67M |
| March 27, 2026 | 1.51 | 1.53 | 1.53 | 1.53 | 1.48 | 6.8M |
| March 26, 2026 | 1.55 | 1.51 | 1.51 | 1.55 | 1.5 | 6.61M |
| March 25, 2026 | 1.51 | 1.55 | 1.55 | 1.55 | 1.5 | 12.86M |
| March 24, 2026 | 1.49 | 1.5 | 1.5 | 1.51 | 1.43 | 17.93M |
| March 23, 2026 | 1.49 | 1.47 | 1.47 | 1.5 | 1.44 | 29.34M |
| March 20, 2026 | 1.6 | 1.52 | 1.52 | 1.6 | 1.5 | 56.25M |
| March 19, 2026 | 1.7 | 1.59 | 1.59 | 1.7 | 1.57 | 52.99M |
| March 18, 2026 | 1.78 | 1.72 | 1.72 | 1.78 | 1.67 | 45.44M |
| March 17, 2026 | 1.85 | 1.77 | 1.77 | 1.89 | 1.77 | 40.73M |
| March 16, 2026 | 1.89 | 1.84 | 1.84 | 1.9 | 1.81 | 18.72M |
| March 13, 2026 | 1.94 | 1.9 | 1.9 | 2 | 1.89 | 23.72M |
| March 12, 2026 | 1.92 | 1.94 | 1.94 | 1.96 | 1.89 | 21.01M |
| March 11, 2026 | 1.89 | 1.92 | 1.92 | 1.92 | 1.88 | 6.04M |
| March 10, 2026 | 1.88 | 1.9 | 1.9 | 1.92 | 1.88 | 3.59M |
| March 09, 2026 | 1.89 | 1.88 | 1.88 | 1.89 | 1.82 | 15.22M |
| March 06, 2026 | 1.92 | 1.92 | 1.92 | 1.93 | 1.88 | 8M |
| March 05, 2026 | 1.97 | 1.92 | 1.92 | 1.97 | 1.9 | 10.28M |
| March 04, 2026 | 1.96 | 1.92 | 1.92 | 1.99 | 1.9 | 15.29M |
| March 03, 2026 | 2.14 | 1.99 | 1.99 | 2.15 | 1.97 | 20.8M |
| March 02, 2026 | 2.13 | 2.11 | 2.11 | 2.15 | 2.07 | 22.69M |
| February 27, 2026 | 2.03 | 2.15 | 2.15 | 2.19 | 2.03 | 37.49M |
| February 26, 2026 | 2.07 | 2.04 | 2.04 | 2.08 | 2.02 | 15.66M |
| February 25, 2026 | 1.97 | 2.07 | 2.07 | 2.19 | 1.97 | 49.08M |
| February 24, 2026 | 1.99 | 1.97 | 1.97 | 2 | 1.96 | 7.2M |
| February 23, 2026 | 1.98 | 1.98 | 1.98 | 2 | 1.95 | 5.92M |
| February 20, 2026 | 1.97 | 1.94 | 0 | 1.97 | 1.94 | 2.88M |
| February 16, 2026 | 1.97 | 1.97 | 0 | 1.99 | 1.95 | 2.06M |
| February 13, 2026 | 2 | 1.97 | 0 | 2 | 1.94 | 10.15M |
| February 12, 2026 | 2.02 | 2.03 | 0 | 2.05 | 2 | 3.91M |
| February 11, 2026 | 2 | 2.02 | 0 | 2.06 | 1.97 | 9.79M |
| February 10, 2026 | 2 | 1.98 | 0 | 2.03 | 1.97 | 4.04M |
| February 09, 2026 | 2 | 2 | 0 | 2.02 | 1.98 | 6.22M |
| February 06, 2026 | 1.99 | 1.95 | 0 | 2 | 1.93 | 7.27M |
| February 05, 2026 | 2.05 | 2.01 | 0 | 2.05 | 1.95 | 10.53M |
| February 04, 2026 | 2 | 2.03 | 0 | 2.07 | 1.98 | 15.24M |
| February 03, 2026 | 1.89 | 2.01 | 0 | 2.04 | 1.87 | 18.25M |
| February 02, 2026 | 2 | 1.87 | 0 | 2 | 1.85 | 27.87M |
| January 30, 2026 | 2.15 | 2.02 | 0 | 2.15 | 2.01 | 30.99M |
| January 29, 2026 | 2.01 | 2.15 | 0 | 2.19 | 1.99 | 49.81M |
| January 28, 2026 | 1.92 | 1.99 | 0 | 2 | 1.9 | 13.09M |
| January 27, 2026 | 1.96 | 1.92 | 0 | 1.97 | 1.89 | 7.75M |
| January 26, 2026 | 1.94 | 1.94 | 0 | 1.98 | 1.93 | 15.79M |
| January 23, 2026 | 1.87 | 1.93 | 0 | 1.93 | 1.86 | 15.96M |
| January 22, 2026 | 1.83 | 1.86 | 0 | 1.88 | 1.83 | 20.25M |
| January 21, 2026 | 1.76 | 1.82 | 0 | 1.82 | 1.76 | 7.83M |
| January 20, 2026 | 1.8 | 1.81 | 0 | 1.82 | 1.76 | 7.13M |
| January 19, 2026 | 1.82 | 1.79 | 0 | 1.82 | 1.74 | 9.7M |
| January 16, 2026 | 1.84 | 1.8 | 0 | 1.86 | 1.79 | 11.47M |
| January 15, 2026 | 1.84 | 1.83 | 0 | 1.87 | 1.81 | 8.58M |
| January 14, 2026 | 1.9 | 1.84 | 0 | 1.93 | 1.83 | 18.46M |
| January 13, 2026 | 1.92 | 1.9 | 0 | 1.94 | 1.9 | 7.69M |
| January 12, 2026 | 1.89 | 1.91 | 0 | 1.93 | 1.88 | 8.23M |
| January 09, 2026 | 1.92 | 1.87 | 0 | 1.95 | 1.87 | 13.48M |
| January 08, 2026 | 1.91 | 1.92 | 0 | 1.93 | 1.88 | 7.9M |
| January 07, 2026 | 1.91 | 1.91 | 0 | 1.93 | 1.88 | 9.2M |
| January 06, 2026 | 1.93 | 1.9 | 0 | 1.94 | 1.88 | 15.98M |