ANTA Sports Products Limited (2020.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
As of 11:59AM HKT. Market open.
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 07, 2024 | 107.200 | 107.500 | 104.000 | 106.200 | 106.200 | 10,010,137 |
| Oct 04, 2024 | 98.800 | 102.700 | 97.650 | 102.300 | 102.300 | 18,334,080 |
| Oct 03, 2024 | 103.800 | 103.800 | 96.200 | 98.800 | 98.800 | 22,542,978 |
| Oct 02, 2024 | 94.450 | 104.100 | 94.200 | 101.900 | 101.900 | 36,650,474 |
| Sept 30, 2024 | 95.300 | 96.950 | 92.800 | 94.450 | 94.450 | 40,609,828 |
| Sept 27, 2024 | 91.150 | 92.950 | 88.850 | 91.300 | 91.300 | 48,048,969 |
| Sept 26, 2024 | 77.650 | 87.950 | 77.000 | 86.850 | 86.850 | 43,151,388 |
| Sept 25, 2024 | 81.400 | 81.800 | 76.000 | 76.200 | 76.200 | 17,885,980 |
| Sept 24, 2024 | 74.950 | 78.150 | 73.700 | 77.550 | 77.550 | 18,112,361 |
| Sept 23, 2024 | 74.700 | 76.350 | 73.150 | 73.500 | 73.500 | 6,763,998 |
| Sept 20, 2024 | 72.250 | 76.000 | 72.050 | 74.600 | 74.600 | 12,185,487 |
| Sept 19, 2024 | 70.400 | 72.900 | 69.550 | 72.250 | 72.250 | 12,234,217 |
| Sept 17, 2024 | 69.100 | 71.050 | 68.900 | 70.400 | 70.400 | 3,764,843 |
| Sept 16, 2024 | 68.900 | 69.400 | 68.350 | 69.400 | 69.400 | 2,528,149 |
| Sept 13, 2024 | 69.000 | 70.350 | 68.950 | 70.100 | 70.100 | 4,485,875 |
| Sept 12, 2024 | 70.600 | 71.000 | 68.850 | 69.050 | 69.050 | 6,719,644 |
| Sept 11, 2024 | 71.300 | 71.800 | 69.800 | 70.400 | 70.400 | 11,411,158 |
| Sept 10, 2024 | 73.000 | 74.650 | 72.250 | 72.800 | 72.800 | 3,963,523 |
| Sept 09, 2024 | 73.600 | 74.350 | 72.750 | 73.900 | 73.900 | 5,426,993 |
| Sept 09, 2024 | 1.18 Dividend | |||||
| Sept 05, 2024 | 74.950 | 75.700 | 74.100 | 75.500 | 74.320 | 6,706,304 |
| Sept 04, 2024 | 75.450 | 76.700 | 74.800 | 75.000 | 73.828 | 7,024,019 |
| Sept 03, 2024 | 75.450 | 77.000 | 74.800 | 76.000 | 74.812 | 4,419,097 |
| Sept 02, 2024 | 76.550 | 77.400 | 75.100 | 75.450 | 74.271 | 5,725,436 |
| Aug 30, 2024 | 77.300 | 78.250 | 75.650 | 76.800 | 75.600 | 17,585,021 |
| Aug 29, 2024 | 73.600 | 76.700 | 73.100 | 76.300 | 75.107 | 13,865,861 |
| Aug 28, 2024 | 77.000 | 80.300 | 73.850 | 74.850 | 73.680 | 27,457,259 |
| Aug 27, 2024 | 71.100 | 72.300 | 70.800 | 71.650 | 70.530 | 6,173,237 |
| Aug 26, 2024 | 69.500 | 71.700 | 69.150 | 71.450 | 70.333 | 6,972,079 |
| Aug 23, 2024 | 68.000 | 69.300 | 67.750 | 69.050 | 67.971 | 2,980,339 |
| Aug 22, 2024 | 68.500 | 69.450 | 67.250 | 69.100 | 68.020 | 6,764,179 |
| Aug 21, 2024 | 66.650 | 68.450 | 65.950 | 67.450 | 66.396 | 8,158,362 |
| Aug 20, 2024 | 68.400 | 69.350 | 66.800 | 67.250 | 66.199 | 7,993,164 |
| Aug 19, 2024 | 69.250 | 69.250 | 67.300 | 67.950 | 66.888 | 5,082,039 |
| Aug 16, 2024 | 66.950 | 68.500 | 66.800 | 68.100 | 67.036 | 6,739,320 |
| Aug 15, 2024 | 67.000 | 67.550 | 65.550 | 65.900 | 64.870 | 7,621,912 |
| Aug 14, 2024 | 68.450 | 68.600 | 66.850 | 67.450 | 66.396 | 4,369,824 |
| Aug 13, 2024 | 67.850 | 68.550 | 67.700 | 68.150 | 67.085 | 3,615,548 |
| Aug 12, 2024 | 69.900 | 70.200 | 67.750 | 68.300 | 67.233 | 6,336,332 |
| Aug 09, 2024 | 69.650 | 71.250 | 69.100 | 70.250 | 69.152 | 7,449,378 |
| Aug 08, 2024 | 68.050 | 69.700 | 67.250 | 68.800 | 67.725 | 7,233,496 |
| Aug 07, 2024 | 68.300 | 69.850 | 67.750 | 68.900 | 67.823 | 6,495,821 |
| Aug 06, 2024 | 68.300 | 69.150 | 67.700 | 68.300 | 67.233 | 5,575,307 |
| Aug 05, 2024 | 66.100 | 69.550 | 66.100 | 68.000 | 66.937 | 6,993,408 |
| Aug 02, 2024 | 67.200 | 68.650 | 66.900 | 68.050 | 66.986 | 4,939,474 |
| Aug 01, 2024 | 70.100 | 70.600 | 67.700 | 67.950 | 66.888 | 5,613,490 |
| Jul 31, 2024 | 68.300 | 70.300 | 67.300 | 70.100 | 69.004 | 8,322,932 |
| Jul 30, 2024 | 69.400 | 69.450 | 67.350 | 67.700 | 66.642 | 10,634,279 |
| Jul 29, 2024 | 70.050 | 71.100 | 69.300 | 69.750 | 68.660 | 3,228,021 |
| Jul 26, 2024 | 69.350 | 70.550 | 68.850 | 69.700 | 68.611 | 5,767,248 |
| Jul 25, 2024 | 69.950 | 70.150 | 68.750 | 69.400 | 68.315 | 3,988,653 |
| Jul 24, 2024 | 70.500 | 72.050 | 69.400 | 69.950 | 68.857 | 3,962,614 |
| Jul 23, 2024 | 73.550 | 73.550 | 70.000 | 70.500 | 69.398 | 8,460,479 |
| Jul 22, 2024 | 72.150 | 73.100 | 71.250 | 72.550 | 71.416 | 4,136,370 |
| Jul 19, 2024 | 73.400 | 73.800 | 72.150 | 72.600 | 71.465 | 7,306,916 |
| Jul 18, 2024 | 74.750 | 75.650 | 74.050 | 74.650 | 73.483 | 4,365,185 |
| Jul 17, 2024 | 73.600 | 75.400 | 72.950 | 74.650 | 73.483 | 5,459,515 |
| Jul 16, 2024 | 73.100 | 73.950 | 71.900 | 73.600 | 72.450 | 7,522,349 |
| Jul 15, 2024 | 75.500 | 75.800 | 74.250 | 74.300 | 73.139 | 7,753,653 |
| Jul 12, 2024 | 73.450 | 76.700 | 73.250 | 76.150 | 74.960 | 15,255,217 |
| Jul 11, 2024 | 69.600 | 72.300 | 68.250 | 71.800 | 70.678 | 9,921,702 |
| Jul 10, 2024 | 69.700 | 70.950 | 68.850 | 69.000 | 67.922 | 6,638,092 |
| Jul 09, 2024 | 71.000 | 71.050 | 67.500 | 69.700 | 68.611 | 13,970,524 |
| Jul 08, 2024 | 70.150 | 71.850 | 70.150 | 71.350 | 70.235 | 5,966,304 |
| Jul 05, 2024 | - | - | - | - | - | - |
| Jul 04, 2024 | 73.200 | 73.600 | 71.650 | 72.300 | 71.170 | 7,657,358 |
| Jul 03, 2024 | 73.200 | 73.650 | 71.750 | 73.200 | 72.056 | 7,935,896 |
| Jul 02, 2024 | 74.100 | 74.500 | 72.550 | 72.950 | 71.810 | 9,510,748 |
| Jun 28, 2024 | 75.000 | 75.850 | 74.300 | 75.000 | 73.828 | 7,184,321 |
| Jun 27, 2024 | 77.050 | 77.550 | 75.900 | 76.200 | 75.009 | 5,635,011 |
| Jun 26, 2024 | 78.900 | 78.900 | 77.400 | 77.900 | 76.682 | 3,795,466 |
| Jun 25, 2024 | 78.950 | 80.000 | 78.250 | 78.900 | 77.667 | 5,218,575 |
| Jun 24, 2024 | 77.000 | 79.050 | 76.450 | 78.950 | 77.716 | 4,925,778 |
| Jun 21, 2024 | 78.350 | 79.750 | 77.600 | 78.100 | 76.879 | 7,785,815 |
| Jun 20, 2024 | 82.000 | 82.850 | 79.000 | 79.750 | 78.504 | 7,268,991 |
| Jun 19, 2024 | 80.400 | 82.400 | 80.100 | 82.350 | 81.063 | 6,122,594 |
| Jun 18, 2024 | 81.050 | 81.200 | 79.600 | 80.400 | 79.143 | 4,230,631 |
| Jun 17, 2024 | 80.850 | 82.800 | 79.950 | 81.050 | 79.783 | 6,669,160 |
| Jun 14, 2024 | 81.000 | 81.400 | 79.750 | 81.050 | 79.783 | 6,672,373 |
| Jun 13, 2024 | 83.350 | 83.500 | 81.350 | 82.050 | 80.768 | 5,067,878 |
| Jun 12, 2024 | 84.950 | 85.150 | 81.800 | 82.150 | 80.866 | 5,768,260 |
| Jun 11, 2024 | 85.200 | 86.450 | 84.100 | 84.950 | 83.622 | 5,906,366 |
| Jun 07, 2024 | 87.750 | 88.000 | 86.950 | 87.250 | 85.886 | 4,084,717 |
| Jun 06, 2024 | 88.250 | 88.800 | 86.150 | 87.100 | 85.739 | 3,281,680 |
| Jun 05, 2024 | 87.950 | 88.750 | 87.200 | 87.750 | 86.379 | 4,733,321 |
| Jun 04, 2024 | 85.000 | 88.000 | 85.000 | 87.200 | 85.837 | 5,517,977 |
| Jun 03, 2024 | 84.200 | 86.650 | 84.200 | 85.250 | 83.918 | 3,959,779 |
| May 31, 2024 | 85.050 | 85.900 | 82.750 | 83.250 | 81.949 | 7,588,932 |
| May 30, 2024 | 86.800 | 86.950 | 83.150 | 83.600 | 82.293 | 10,611,510 |
| May 29, 2024 | 86.700 | 88.050 | 85.650 | 85.950 | 84.607 | 4,444,495 |
| May 28, 2024 | 87.000 | 88.600 | 86.500 | 87.700 | 86.329 | 3,986,039 |
| May 27, 2024 | 87.050 | 87.650 | 85.650 | 87.200 | 85.837 | 4,511,812 |
| May 24, 2024 | 86.800 | 88.600 | 86.150 | 86.900 | 85.542 | 5,455,636 |
| May 23, 2024 | 88.550 | 88.750 | 87.050 | 87.300 | 85.936 | 3,328,978 |
| May 22, 2024 | 87.850 | 89.900 | 87.450 | 89.250 | 87.855 | 5,573,184 |
| May 21, 2024 | 91.050 | 91.250 | 87.650 | 87.850 | 86.477 | 8,956,415 |
| May 20, 2024 | 89.150 | 92.250 | 89.100 | 91.700 | 90.267 | 7,642,700 |
| May 17, 2024 | 89.600 | 90.750 | 88.350 | 89.200 | 87.806 | 8,458,890 |
| May 16, 2024 | 90.400 | 90.800 | 88.800 | 90.200 | 88.790 | 7,637,810 |
| May 14, 2024 | 90.800 | 91.900 | 89.650 | 89.750 | 88.347 | 4,667,692 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.