Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
HKSE - Delayed Quote HKD

ANGANG STEEL (0347.HK)

Compare
1.540
-0.010
(-0.65%)
At close: 4:08:34 PM GMT+8
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20251.5501.5701.5101.5401.54010,812,000
Feb 21, 20251.5601.5801.5201.5501.5504,570,271
Feb 20, 20251.5201.5701.5201.5601.5607,294,400
Feb 19, 20251.5201.5501.5101.5301.5302,604,270
Feb 18, 20251.5401.5601.5201.5401.5403,648,400
Feb 17, 20251.5501.5701.5201.5401.5405,879,200
Feb 14, 20251.5101.5501.5101.5301.5302,959,600
Feb 13, 20251.5501.5501.4901.5001.5008,640,570
Feb 12, 20251.5301.5501.5301.5401.5408,330,405
Feb 11, 20251.6001.6001.5301.5401.5406,882,728
Feb 10, 20251.5501.6001.5501.6001.60010,921,870
Feb 7, 20251.5601.6001.5301.5701.5707,205,397
Feb 6, 20251.5701.5701.5401.5501.5502,793,200
Feb 5, 20251.5001.5701.4901.5601.56011,465,600
Feb 4, 20251.5001.5301.4901.5201.5204,222,000
Feb 3, 20251.4801.5001.4501.5001.5002,656,273
Jan 28, 20251.5201.5201.5201.5201.520-
Jan 27, 20251.5001.5201.4701.5201.5207,662,196
Jan 24, 20251.4501.5501.4501.5301.53017,139,473
Jan 23, 20251.4601.4801.4501.4701.4704,667,720
Jan 22, 20251.4401.4501.4201.4501.4502,286,270
Jan 21, 20251.4501.4601.4301.4501.4502,399,200
Jan 20, 20251.4501.4701.4201.4201.4205,232,400
Jan 17, 20251.4801.4801.4301.4401.4404,191,055
Jan 16, 20251.4101.4801.4101.4801.4806,959,800
Jan 15, 20251.4201.4401.4101.4201.4203,018,104
Jan 14, 20251.3701.4301.3601.4301.4304,584,043
Jan 13, 20251.3901.3901.3501.3601.3606,235,872
Jan 10, 20251.4201.4301.3701.3901.3904,830,127
Jan 9, 20251.4201.4401.4101.4201.4204,229,000
Jan 8, 20251.4601.4701.3901.4001.4008,630,670
Jan 7, 20251.4101.4801.4101.4801.4804,810,000
Jan 6, 20251.4301.4401.4101.4301.4303,893,470
Jan 3, 20251.4401.4501.4001.4101.4105,671,648
Jan 2, 20251.4901.4901.4201.4401.4405,680,000
Dec 31, 20241.4701.4701.4701.4701.470-
Dec 30, 20241.4901.5201.4701.4901.4903,651,000
Dec 27, 20241.5001.5301.4901.5101.5103,316,972
Dec 24, 20241.5001.5001.5001.5001.500-
Dec 23, 20241.4701.5101.4601.5001.5004,008,600
Dec 20, 20241.5201.5201.4701.4701.4707,259,819
Dec 19, 20241.5201.5501.5001.5301.5306,312,972
Dec 18, 20241.5501.5601.5301.5401.5406,519,200
Dec 17, 20241.5201.5201.4901.5101.5104,942,660
Dec 16, 20241.5601.5601.5001.5201.5207,821,005
Dec 13, 20241.6301.6301.5301.5601.56010,854,400
Dec 12, 20241.6101.6301.5901.6301.6307,239,600
Dec 11, 20241.5501.6101.5501.6101.61014,383,166
Dec 10, 20241.6201.6401.5401.5501.5506,719,800
Dec 9, 20241.5601.5901.5201.5901.5907,767,509
Dec 6, 20241.5201.5601.5101.5601.5607,013,000
Dec 5, 20241.5201.5401.5001.5301.5303,799,828
Dec 4, 20241.4701.5501.4601.5201.52012,384,000
Dec 3, 20241.4701.5001.4301.4901.4906,904,400
Dec 2, 20241.4301.4801.4201.4501.45010,833,000
Nov 29, 20241.4201.4501.4101.4101.4103,865,200
Nov 28, 20241.4101.4401.4001.4101.4102,288,500
Nov 27, 20241.3801.4201.3501.4201.4205,072,800
Nov 26, 20241.4201.4201.3601.3801.3805,758,000
Nov 25, 20241.4401.4401.3901.4101.4105,556,275
Nov 22, 20241.4801.4901.4201.4201.4206,255,721
Nov 21, 20241.4701.4901.4601.4801.4804,181,600
Nov 20, 20241.4701.5101.4601.4901.4905,800,000
Nov 19, 20241.5001.5001.4601.5001.5007,514,600
Nov 18, 20241.4401.5601.4401.4901.49028,477,465
Nov 15, 20241.4301.4601.4101.4101.4107,826,600
Nov 14, 20241.4901.4901.4301.4401.4405,211,400
Nov 13, 20241.5101.5201.4801.5001.5005,121,200
Nov 12, 20241.5501.5801.4901.5001.50013,244,570
Nov 11, 20241.5901.6001.5401.5601.5609,905,200
Nov 8, 20241.6601.6801.6101.6201.62014,972,064
Nov 7, 20241.6101.6801.6001.6401.64020,876,429
Nov 6, 20241.6301.6401.5601.6301.63015,588,987
Nov 5, 20241.5601.6201.5601.6101.61013,396,800
Nov 4, 20241.5701.5701.5301.5601.5605,257,800
Nov 1, 20241.5101.5801.5101.5601.56014,905,000
Oct 31, 20241.5001.5301.4501.5101.51015,322,328
Oct 30, 20241.5301.6101.5001.5101.51029,545,128
Oct 29, 20241.6701.6701.5201.5201.52033,282,610
Oct 28, 20241.5401.7801.5401.6301.630120,708,800
Oct 25, 20241.5001.5401.5001.5201.5204,691,800
Oct 24, 20241.5401.5401.4801.5001.5005,336,111
Oct 23, 20241.5301.5601.5201.5301.5308,407,145
Oct 22, 20241.5201.5501.4901.5101.51014,193,745
Oct 21, 20241.5001.5101.4401.5001.50016,672,000
Oct 18, 20241.3501.5001.3501.4901.49017,158,141
Oct 17, 20241.4401.4701.3501.3601.3609,870,600
Oct 16, 20241.3901.5001.3901.4401.44021,577,215
Oct 15, 20241.4901.4901.3801.3901.39021,293,400
Oct 14, 20241.5401.5401.4501.4901.49014,167,581
Oct 10, 20241.4701.5601.4401.5201.52025,306,929
Oct 9, 20241.5901.6201.4301.4401.44035,673,650
Oct 8, 20241.9301.9601.5501.5701.57055,414,000
Oct 7, 20241.7801.9001.7601.8901.89032,698,277
Oct 4, 20241.5701.7301.5301.7101.71032,289,600
Oct 3, 20241.6501.6801.5001.5701.57034,907,228
Oct 2, 20241.5501.6701.5501.6201.62030,405,840
Sep 30, 20241.4101.5801.4101.5501.55051,652,314
Sep 27, 20241.3201.4001.3201.3801.38027,311,916
Sep 26, 20241.2501.3201.2101.3101.31020,386,406
Sep 25, 20241.2601.2901.2101.2101.21018,883,000
Sep 24, 20241.1001.2201.1001.2201.22015,395,000
Sep 23, 20241.0801.1001.0801.0901.0901,401,711
Sep 20, 20241.0901.1001.0701.0801.0802,773,100
Sep 19, 20241.0601.1001.0501.0901.0903,743,300
Sep 17, 20241.0501.0801.0501.0701.070979,900
Sep 16, 20241.0501.0501.0201.0501.0503,189,100
Sep 13, 20241.0301.0601.0301.0501.0501,701,600
Sep 12, 20241.0301.0401.0101.0401.0402,978,755
Sep 11, 20241.0401.0401.0101.0101.0103,530,791
Sep 10, 20241.0501.0501.0201.0201.0204,048,100
Sep 9, 20241.0701.0701.0201.0501.0507,040,057
Sep 5, 20241.0801.0801.0701.0701.0701,471,300
Sep 4, 20241.0901.0901.0701.0801.0804,606,555
Sep 3, 20241.1001.1101.0901.0901.0902,795,600
Sep 2, 20241.1301.1301.1001.1001.1003,540,499
Aug 30, 20241.1001.1401.1001.1301.1308,073,600
Aug 29, 20241.1001.1101.0901.1001.1002,215,099
Aug 28, 20241.1401.1401.0901.1001.10010,087,045
Aug 27, 20241.1501.1601.1201.1401.1406,530,890
Aug 26, 20241.1201.1501.1201.1401.1403,391,900
Aug 23, 20241.1301.1301.1101.1101.1104,118,090
Aug 22, 20241.1401.1501.1201.1301.1305,044,800
Aug 21, 20241.1401.1601.1401.1401.1402,333,120
Aug 20, 20241.1801.1801.1401.1401.1402,388,090
Aug 19, 20241.1701.1801.1601.1801.1802,915,690
Aug 16, 20241.1501.1601.1501.1601.1602,933,890
Aug 15, 20241.1401.1601.1301.1401.1403,679,095
Aug 14, 20241.1701.1701.1401.1401.1403,193,490
Aug 13, 20241.1801.1801.1601.1601.1602,300,614
Aug 12, 20241.1901.1901.1701.1901.1901,858,778
Aug 9, 20241.1801.1901.1701.1801.1802,656,095
Aug 8, 20241.1801.1801.1601.1701.1702,266,290
Aug 7, 20241.1601.1901.1501.1801.1804,265,800
Aug 6, 20241.1601.1701.1401.1601.1604,021,290
Aug 5, 20241.1801.1801.1401.1601.1606,497,698
Aug 2, 20241.1901.2001.1701.1801.1802,864,495
Aug 1, 20241.2101.2201.1901.2001.2001,848,632
Jul 31, 20241.1801.2101.1701.2101.2104,470,000
Jul 30, 20241.1801.1801.1701.1701.1702,125,890
Jul 29, 20241.1801.1901.1801.1801.1801,049,800
Jul 26, 20241.1601.1901.1601.1701.1703,263,800
Jul 25, 20241.1901.1901.1601.1601.1606,280,602
Jul 24, 20241.1901.2001.1901.1901.1905,263,499
Jul 23, 20241.2101.2101.1901.1901.1902,886,480
Jul 22, 20241.2101.2201.1901.2101.2103,468,090
Jul 19, 20241.2201.2201.2001.2001.2002,824,685
Jul 18, 20241.2101.2301.2001.2201.2202,538,000
Jul 17, 20241.2401.2401.2001.2101.2106,292,000
Jul 16, 20241.2401.2401.2201.2201.2203,474,080
Jul 15, 20241.2601.2601.2301.2501.2502,540,080
Jul 12, 20241.2401.2801.2401.2601.2602,916,000
Jul 11, 20241.2001.2501.2001.2401.2406,478,425
Jul 10, 20241.2201.2501.1901.1901.19013,606,850
Jul 9, 20241.2301.2401.2101.2301.2305,064,480
Jul 8, 20241.2701.2701.2201.2301.2304,721,490
Jul 5, 20241.2601.2701.2401.2701.2703,476,080
Jul 4, 20241.2801.2801.2601.2601.2602,364,680
Jul 3, 20241.2501.2801.2501.2801.2803,159,480
Jul 2, 20241.2501.2701.2201.2501.2506,074,800
Jun 28, 20241.2201.2501.2201.2201.2203,948,148
Jun 27, 20241.2401.2401.2101.2201.2206,641,080
Jun 26, 20241.2501.2501.2101.2401.2409,562,451
Jun 25, 20241.2601.2701.2401.2501.2509,125,277
Jun 24, 20241.3101.3101.2601.2701.2707,524,601
Jun 21, 20241.3301.3301.3001.3101.3104,263,200
Jun 20, 20241.3601.3701.3201.3301.3302,532,075
Jun 19, 20241.3401.3701.3201.3501.3503,523,804
Jun 18, 20241.3301.3401.3101.3301.3302,769,075
Jun 17, 20241.3401.3401.3101.3101.3102,109,372
Jun 14, 20241.3401.3601.3301.3401.3403,286,675
Jun 13, 20241.3001.3501.3001.3401.3403,460,688
Jun 12, 20241.3201.3301.3001.3101.3103,537,036
Jun 11, 20241.3501.3501.3101.3201.3203,835,275
Jun 7, 20241.3601.3701.3301.3501.3505,780,032
Jun 6, 20241.3801.3901.3401.3401.3405,575,475
Jun 5, 20241.4201.4401.3701.3701.3707,308,870
Jun 4, 20241.4101.4301.4001.4101.4102,631,270
Jun 3, 20241.4301.4401.4001.4001.4003,412,800
May 31, 20241.4401.4601.4001.4001.4003,551,228
May 30, 20241.4701.5001.4201.4201.4205,401,172
May 29, 20241.5001.5001.4401.4701.4709,449,270
May 28, 20241.4801.5201.4501.5001.50010,283,460
May 27, 20241.4201.4701.4001.4601.4606,011,270
May 24, 20241.4401.4601.4001.4101.4107,648,672
May 23, 20241.5001.5001.4501.4601.4607,314,000
May 22, 20241.4901.5401.4901.5001.5005,489,070
May 21, 20241.5301.5401.4701.5001.5009,966,400
May 20, 20241.5501.5901.5201.5301.53013,928,640
May 17, 20241.4701.5401.4601.5401.54014,989,932
May 16, 20241.3801.4901.3801.4701.47014,955,275
May 14, 20241.4101.4201.3601.3801.38011,764,753
May 13, 20241.4101.4201.3801.4101.4108,594,823
May 10, 20241.3601.4201.3401.4101.41011,967,766
May 9, 20241.3101.3601.3001.3401.3404,721,273
May 8, 20241.3401.3501.3001.3001.3007,003,230
May 7, 20241.3501.3701.3301.3501.3508,068,172
May 6, 20241.3301.3701.3201.3501.3509,290,475
May 3, 20241.3501.3901.3201.3301.3304,863,475
May 2, 20241.2801.3501.2601.3301.3307,498,260
Apr 30, 20241.3501.3601.2901.3001.3009,765,971
Apr 29, 20241.3501.3901.3301.3801.3806,730,732
Apr 26, 20241.2701.3601.2701.3501.3505,825,875
Apr 25, 20241.2801.3101.2701.2901.2903,464,600
Apr 24, 20241.2601.3001.2601.2801.2803,565,880
Apr 23, 20241.2701.2801.2501.2601.2604,825,000
Apr 22, 20241.3001.3201.2601.2701.2703,810,080
Apr 19, 20241.3301.3701.2801.2901.2908,178,260
Apr 18, 20241.3001.3401.3001.3401.3404,107,100
Apr 17, 20241.3001.3301.2801.3201.3202,912,075
Apr 16, 20241.3401.3501.2801.3001.3004,910,826
Apr 15, 20241.3501.3801.3301.3501.3503,287,875
Apr 12, 20241.4001.4001.3601.3601.3604,395,795
Apr 11, 20241.3901.4101.3701.4001.4003,803,407
Apr 10, 20241.4201.4301.3901.3901.3906,464,851
Apr 9, 20241.3201.4201.3201.4201.4208,772,329
Apr 8, 20241.2901.3401.2801.3201.3205,216,075
Apr 5, 20241.3401.3501.2501.2601.2605,152,075
Apr 3, 20241.3101.3401.3101.3301.3302,826,000
Apr 2, 20241.3201.3401.3001.3101.3104,894,075
Mar 28, 20241.3001.3201.2701.3001.3002,329,400
Mar 27, 20241.3101.3201.2901.2901.2902,479,035
Mar 26, 20241.3401.3501.2901.3201.3206,036,600
Mar 25, 20241.4301.4301.3301.3301.33015,656,075
Mar 22, 20241.5001.5001.4201.4401.4406,787,275
Mar 21, 20241.5201.5301.5001.5001.5002,995,400
Mar 20, 20241.5101.5101.4901.5001.5001,849,070
Mar 19, 20241.4901.5301.4801.5001.5006,745,416
Mar 18, 20241.4901.5301.4901.5001.5004,696,870
Mar 15, 20241.4701.5201.4601.4801.4808,154,675
Mar 14, 20241.5001.5401.4701.4801.4805,233,876
Mar 13, 20241.5101.5201.4701.5001.5004,168,316
Mar 12, 20241.5101.5201.4801.5001.5005,008,416
Mar 11, 20241.5401.5401.4901.5101.5103,453,572
Mar 8, 20241.4701.5501.4701.5201.5208,557,167
Mar 7, 20241.4601.5201.4401.4801.4809,711,576
Mar 6, 20241.3701.4701.3701.4601.46010,605,280
Mar 5, 20241.4101.4101.3601.3701.3704,447,199
Mar 4, 20241.4401.4401.3801.4001.4003,722,447
Mar 1, 20241.4101.4301.4001.4101.4101,200,075
Feb 29, 20241.4101.4301.3901.4101.4102,990,000
Feb 28, 20241.4401.4501.4001.4001.4004,275,925
Feb 27, 20241.4001.4401.4001.4401.4406,727,800
Feb 26, 20241.3701.4801.3701.4001.40015,677,614

Related Tickers

0323.HK MAANSHAN IRON
1.650
-0.60%
 
0581.HK CHINA ORIENTAL
1.010
0.00%
 
6ZA.SG Zanaga Iron Ore Co Ltd
0.0945
+7.39%
 
LLOYDSENT.NS Lloyds Enterprises Limited
47.39
-4.69%
 
VLPNY Voestalpine AG
4.2100
-6.86%
 
CVA.BE Cleveland-Cliffs Inc
10.79
-4.48%
 
3788.HK China Hanking Holdings Limited
0.880
-1.12%
 
ARRD.F ArcelorMittal S.A.
26.61
-0.19%
 
ZIOC.L Zanaga Iron Ore Company Limited
8.68
+3.46%
 
1029.HK IRC
0.087
0.00%