Canada markets open in 5 hours 13 minutes

ANTA Sports Products Limited (2020.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
78.200-0.550 (-0.70%)
At close: 03:59PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202278.35079.60075.75078.20078.20010,771,348
May 25, 202278.90080.50077.60078.75078.75010,557,695
May 24, 202281.15082.40078.60079.35079.35011,497,221
May 23, 202284.00084.40079.35081.15081.1509,020,920
May 20, 202285.85086.85083.40084.00084.00012,486,351
May 19, 202287.30087.30082.70083.40083.4009,194,755
May 18, 202287.85089.00086.80089.00089.0003,914,997
May 17, 202287.50088.90086.30088.00088.0003,844,114
May 16, 202285.70086.40085.00086.05086.0504,923,131
May 13, 202286.55086.70082.70085.15085.1509,434,826
May 12, 202282.20088.00082.20085.45085.4509,304,585
May 12, 20220.68 Dividend
May 11, 202281.25087.20080.35086.40085.72011,815,787
May 10, 202278.00082.50078.00081.20080.56118,097,858
May 06, 202285.50086.40083.15083.50082.84312,909,044
May 05, 202290.50092.00088.20089.15088.4488,122,697
May 04, 202291.85091.85086.50089.20088.4985,992,612
May 03, 202291.60092.50090.05091.85091.1276,339,915
Apr 29, 202288.00091.95087.20091.85091.1276,562,278
Apr 28, 202289.20090.00087.05089.00088.3006,397,930
Apr 27, 202285.50090.30085.50088.20087.5067,543,386
Apr 26, 202287.00089.55085.80086.80086.1179,073,847
Apr 25, 202290.00090.00084.45085.00084.33114,172,673
Apr 22, 202288.10093.50087.00092.65091.9218,720,833
Apr 21, 202288.65091.95086.80089.45088.7467,210,584
Apr 20, 202287.55091.80086.80089.60088.8959,615,375
Apr 19, 202291.55091.55086.00088.25087.55512,225,162
Apr 14, 202289.30093.30089.25093.10092.3678,454,731
Apr 13, 202289.00090.65087.15089.30088.5979,863,947
Apr 12, 202286.70092.85086.30091.10090.38312,748,662
Apr 11, 202287.40088.10083.75085.25084.57915,705,743
Apr 08, 202292.20092.80087.95089.35088.64713,413,538
Apr 07, 202292.50095.70092.00094.30093.5588,285,636
Apr 06, 202297.00097.80093.00093.45092.7159,054,796
Apr 04, 202297.30099.20095.20098.50097.7254,340,019
Apr 01, 202293.55097.50093.55097.30096.5344,635,736
Mar 31, 2022100.200100.20095.65098.40097.6264,991,304
Mar 30, 202299.150101.40097.800100.50099.7095,876,333
Mar 29, 202294.60099.50094.60098.20097.4276,856,946
Mar 28, 202296.00096.55093.50096.10095.3448,039,453
Mar 25, 2022100.800101.60096.70097.40096.6339,625,195
Mar 24, 202297.950102.30097.950101.700100.90016,371,869
Mar 23, 2022103.000105.70096.70097.90097.12925,448,110
Mar 22, 2022100.500105.50096.600105.400104.57018,218,541
Mar 21, 2022103.900104.50098.650100.50099.70910,330,764
Mar 18, 2022104.400105.000100.200100.800100.00710,299,761
Mar 17, 2022107.000107.000100.000104.500103.67823,494,557
Mar 16, 202290.700100.50090.05099.95099.16322,950,763
Mar 15, 202283.00090.55079.35087.55086.86132,658,974
Mar 14, 202297.85097.85085.20086.60085.91821,107,504
Mar 11, 202299.950100.00092.00097.85097.08020,527,593
Mar 10, 202299.800103.10098.500100.40099.61015,354,696
Mar 09, 2022105.400105.80094.90096.85096.08821,709,323
Mar 08, 2022108.300111.200103.400104.600103.7778,193,369
Mar 07, 2022110.700110.700107.400108.800107.9448,054,778
Mar 04, 2022115.000115.900111.300114.000113.1037,151,400
Mar 03, 2022116.900118.200114.100115.900114.9885,268,205
Mar 02, 2022119.300119.500115.300115.600114.6905,316,451
Mar 01, 2022120.700122.200117.600120.300119.3535,587,692
Feb 28, 2022120.700122.900115.700118.900117.9645,574,082
Feb 25, 2022118.200121.100118.200119.700118.7583,869,715
Feb 24, 2022120.000121.300116.000117.300116.3776,969,628
Feb 23, 2022124.900124.900120.700122.000121.0403,932,016
Feb 22, 2022123.000124.500120.300122.900121.9334,988,208
Feb 21, 2022121.400127.400120.500127.000126.0006,406,126
Feb 18, 2022129.900129.900123.700124.200123.2226,450,457
Feb 17, 2022129.800131.800128.300129.900128.8784,394,988
Feb 16, 2022127.800131.000126.500129.800128.7786,134,506
Feb 15, 2022127.000129.300125.600127.200126.1992,745,714
Feb 14, 2022127.500130.800125.700127.600126.5964,198,895
Feb 11, 2022129.300132.400127.900128.900127.8868,592,768
Feb 10, 2022132.000133.000126.700129.700128.6797,002,596
Feb 09, 2022125.500134.200125.500129.400128.38216,846,491
Feb 08, 2022125.600126.000121.100123.700122.7266,445,961
Feb 07, 2022128.000129.500122.300125.000124.01611,639,165
Feb 04, 2022121.900124.500117.700123.900122.9255,752,916
Jan 31, 2022117.100117.100117.100117.100116.178-
Jan 28, 2022117.400118.400115.100115.600114.6903,788,987
Jan 27, 2022121.000121.000115.600117.400116.4765,017,907
Jan 26, 2022122.200122.300119.300121.100120.1476,405,576
Jan 25, 2022118.000123.600117.500121.000120.0487,303,089
Jan 24, 2022123.000124.400119.600121.300120.3454,948,684
Jan 21, 2022120.000123.700120.000123.000122.03211,789,563
Jan 20, 2022112.700120.600111.100120.000119.05612,848,349
Jan 19, 2022115.900117.900111.700112.700111.8134,467,356
Jan 18, 2022112.400118.000111.700115.000114.0956,134,694
Jan 17, 2022113.900116.000111.400112.400111.5154,541,664
Jan 14, 2022115.800115.800110.300114.000113.1037,175,745
Jan 13, 2022114.000120.000114.000115.800114.8898,852,156
Jan 12, 2022108.800114.400108.700114.000113.1038,559,407
Jan 12, 20220.3 Dividend
Jan 11, 2022108.900112.400107.100107.900106.7537,433,350
Jan 10, 2022107.800111.600105.800111.000109.8205,941,752
Jan 07, 2022111.400111.400106.800107.800106.6548,120,234
Jan 06, 2022111.800112.000108.500111.400110.2167,157,791
Jan 05, 2022111.700112.600109.400110.100108.9309,195,564
Jan 04, 2022115.200117.100111.300112.600111.4039,106,989
Jan 03, 2022119.500119.800112.900114.700113.4813,656,018
Dec 31, 2021118.500120.700115.600116.900115.6573,174,299
Dec 30, 2021115.200118.400114.500117.800116.5484,590,811
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...