Skip to main content
Angang Steel Company Limited (HKG:0347)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.000
+0.020 (1.01%)
At close: Dec 5, 2025

Angang Steel Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.982.001.972.002.001.01%5,421,875
Dec 4, 20252.002.031.971.981.98-1.49%3,553,600
Dec 3, 20252.002.031.982.012.010.50%8,210,632
Dec 2, 20252.022.031.972.002.00-0.99%4,595,000
Dec 1, 20251.972.041.972.022.022.54%9,279,600
Nov 28, 20251.951.981.931.971.971.03%5,386,000
Nov 27, 20251.961.981.941.951.95-5,024,600
Nov 26, 20251.992.001.951.951.95-1.52%9,375,490
Nov 25, 20251.962.021.961.981.981.54%9,974,969
Nov 24, 20251.982.001.941.951.95-0.51%9,683,800
Nov 21, 20252.062.061.941.961.96-4.85%19,762,400
Nov 20, 20252.112.122.062.062.06-0.96%6,116,332
Nov 19, 20252.102.122.062.082.08-1.89%10,910,200
Nov 18, 20252.232.232.092.122.12-5.78%20,259,200
Nov 17, 20252.272.272.212.252.25-0.88%5,589,343
Nov 14, 20252.272.292.242.272.27-1.73%7,462,315
Nov 13, 20252.212.332.212.312.314.52%25,403,100
Nov 12, 20252.202.232.182.212.21-0.45%6,355,049
Nov 11, 20252.192.242.172.222.221.83%11,664,770
Nov 10, 20252.162.222.152.182.180.93%10,667,500
Nov 7, 20252.132.172.122.162.161.41%9,125,600
Nov 6, 20252.042.152.042.132.134.41%14,422,400
Nov 5, 20252.022.081.952.042.040.99%15,306,540
Nov 4, 20252.072.092.012.022.02-2.88%7,940,600
Nov 3, 20252.042.102.042.082.082.46%11,306,600
Oct 31, 20252.192.192.022.032.03-8.97%38,560,980
Oct 30, 20252.202.262.192.232.231.83%10,672,160
Oct 28, 20252.252.252.162.192.19-2.67%6,389,776
Oct 27, 20252.222.262.222.252.251.35%6,073,469
Oct 24, 20252.162.232.152.222.222.78%12,499,200
Oct 23, 20252.152.172.082.162.16-0.46%10,384,700
Oct 22, 20252.182.182.142.172.17-0.46%4,622,633
Oct 21, 20252.172.222.172.182.181.40%9,612,372
Oct 20, 20252.212.222.152.152.15-0.46%8,918,800
Oct 17, 20252.282.312.142.162.16-4.85%22,490,000
Oct 16, 20252.342.342.242.272.27-2.99%8,998,000
Oct 15, 20252.202.342.202.342.347.34%17,356,900
Oct 14, 20252.252.322.172.182.18-3.11%14,085,000
Oct 13, 20252.242.262.142.252.25-1.75%18,167,290
Oct 10, 20252.302.392.282.292.29-2.14%11,276,580
Oct 9, 20252.342.372.282.342.34-1.27%20,690,770
Oct 8, 20252.382.392.312.372.37-5,413,632
Oct 6, 20252.392.412.352.372.37-0.84%4,020,932
Oct 3, 20252.362.412.332.392.391.27%9,000,631
Oct 2, 20252.272.372.232.362.364.42%23,231,600
Sep 30, 20252.212.272.202.262.262.26%20,117,700
Sep 29, 20252.082.222.082.212.216.25%18,302,460
Sep 26, 20252.082.132.062.082.08-0.48%7,870,500
Sep 25, 20252.082.122.072.092.090.48%4,420,400
Sep 24, 20252.092.092.062.082.08-0.48%4,830,000