Angang Steel historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	1.035	1.040	1.000	1.015	1.015	11,268,000
2026-10-21	1.060	1.060	1.035	1.035	1.035	3,609,772
2026-10-20	1.090	1.100	1.040	1.055	1.055	12,376,000
2026-10-16	1.070	1.120	1.065	1.095	1.095	11,836,400
2026-10-15	1.080	1.080	1.055	1.070	1.070	6,591,613
2026-10-14	1.085	1.100	1.070	1.090	1.090	6,068,000
2026-10-13	1.080	1.085	1.065	1.080	1.080	6,349,771
2026-10-12	1.085	1.090	1.075	1.075	1.075	2,776,564
2026-10-09	1.095	1.100	1.070	1.080	1.080	9,407,000
2026-10-08	1.100	1.140	1.085	1.090	1.090	11,543,200
2026-10-07	1.095	1.100	1.070	1.090	1.090	4,009,400
2026-10-06	1.095	1.115	1.085	1.095	1.095	2,356,400
2026-10-05	1.180	1.180	1.080	1.085	1.085	5,059,052
2026-10-02	1.150	1.150	1.105	1.115	1.115	4,675,500
2026-09-30	1.110	1.180	1.100	1.175	1.175	11,881,997
2026-09-29	1.110	1.130	1.100	1.110	1.110	4,139,600
2026-09-28	1.100	1.115	1.095	1.100	1.100	6,852,600
2026-09-25	1.140	1.140	1.080	1.090	1.090	4,098,400
2026-09-24	1.135	1.145	1.125	1.135	1.135	3,698,000
2026-09-23	1.150	1.200	1.135	1.150	1.150	13,154,706
2026-09-22	1.175	1.175	1.140	1.145	1.145	2,560,000

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.