Angang Steel Company Limited (0347.HK) HKSE
1.28
-0.02(-1.54%)
Currency In HKD
- 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 $627.45 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $287.64, while $1000 invested 1 year ago would be worth $825.81. This corresponds to total returns of -37.25%, -71.24%, -17.42%, respectively, with annualized returns of -4.55%, -22.05%, -17.42%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
0347.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 1.57 | 1.56 | 1.56 | 1.59 | 1.55 | 7.75M |
| April 10, 2026 | 1.63 | 1.58 | 1.58 | 1.63 | 1.58 | 5.32M |
| April 09, 2026 | 1.6 | 1.6 | 1.6 | 1.61 | 1.58 | 5.61M |
| April 08, 2026 | 1.55 | 1.6 | 1.6 | 1.63 | 1.53 | 20.74M |
| 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 | 1.52 | 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 | 1.89 | 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 | 1.94 | 1.99 | 1.9 | 15.29M |
| March 03, 2026 | 2.14 | 1.99 | 1.99 | 2.15 | 1.97 | 20.8M |
