ANTA Sports Products Limited (2020.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 03:59PM HKT
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 26, 2022 | 78.350 | 79.600 | 75.750 | 78.200 | 78.200 | 10,771,348 |
| May 25, 2022 | 78.900 | 80.500 | 77.600 | 78.750 | 78.750 | 10,557,695 |
| May 24, 2022 | 81.150 | 82.400 | 78.600 | 79.350 | 79.350 | 11,497,221 |
| May 23, 2022 | 84.000 | 84.400 | 79.350 | 81.150 | 81.150 | 9,020,920 |
| May 20, 2022 | 85.850 | 86.850 | 83.400 | 84.000 | 84.000 | 12,486,351 |
| May 19, 2022 | 87.300 | 87.300 | 82.700 | 83.400 | 83.400 | 9,194,755 |
| May 18, 2022 | 87.850 | 89.000 | 86.800 | 89.000 | 89.000 | 3,914,997 |
| May 17, 2022 | 87.500 | 88.900 | 86.300 | 88.000 | 88.000 | 3,844,114 |
| May 16, 2022 | 85.700 | 86.400 | 85.000 | 86.050 | 86.050 | 4,923,131 |
| May 13, 2022 | 86.550 | 86.700 | 82.700 | 85.150 | 85.150 | 9,434,826 |
| May 12, 2022 | 82.200 | 88.000 | 82.200 | 85.450 | 85.450 | 9,304,585 |
| May 12, 2022 | 0.68 Dividend | |||||
| May 11, 2022 | 81.250 | 87.200 | 80.350 | 86.400 | 85.720 | 11,815,787 |
| May 10, 2022 | 78.000 | 82.500 | 78.000 | 81.200 | 80.561 | 18,097,858 |
| May 06, 2022 | 85.500 | 86.400 | 83.150 | 83.500 | 82.843 | 12,909,044 |
| May 05, 2022 | 90.500 | 92.000 | 88.200 | 89.150 | 88.448 | 8,122,697 |
| May 04, 2022 | 91.850 | 91.850 | 86.500 | 89.200 | 88.498 | 5,992,612 |
| May 03, 2022 | 91.600 | 92.500 | 90.050 | 91.850 | 91.127 | 6,339,915 |
| Apr 29, 2022 | 88.000 | 91.950 | 87.200 | 91.850 | 91.127 | 6,562,278 |
| Apr 28, 2022 | 89.200 | 90.000 | 87.050 | 89.000 | 88.300 | 6,397,930 |
| Apr 27, 2022 | 85.500 | 90.300 | 85.500 | 88.200 | 87.506 | 7,543,386 |
| Apr 26, 2022 | 87.000 | 89.550 | 85.800 | 86.800 | 86.117 | 9,073,847 |
| Apr 25, 2022 | 90.000 | 90.000 | 84.450 | 85.000 | 84.331 | 14,172,673 |
| Apr 22, 2022 | 88.100 | 93.500 | 87.000 | 92.650 | 91.921 | 8,720,833 |
| Apr 21, 2022 | 88.650 | 91.950 | 86.800 | 89.450 | 88.746 | 7,210,584 |
| Apr 20, 2022 | 87.550 | 91.800 | 86.800 | 89.600 | 88.895 | 9,615,375 |
| Apr 19, 2022 | 91.550 | 91.550 | 86.000 | 88.250 | 87.555 | 12,225,162 |
| Apr 14, 2022 | 89.300 | 93.300 | 89.250 | 93.100 | 92.367 | 8,454,731 |
| Apr 13, 2022 | 89.000 | 90.650 | 87.150 | 89.300 | 88.597 | 9,863,947 |
| Apr 12, 2022 | 86.700 | 92.850 | 86.300 | 91.100 | 90.383 | 12,748,662 |
| Apr 11, 2022 | 87.400 | 88.100 | 83.750 | 85.250 | 84.579 | 15,705,743 |
| Apr 08, 2022 | 92.200 | 92.800 | 87.950 | 89.350 | 88.647 | 13,413,538 |
| Apr 07, 2022 | 92.500 | 95.700 | 92.000 | 94.300 | 93.558 | 8,285,636 |
| Apr 06, 2022 | 97.000 | 97.800 | 93.000 | 93.450 | 92.715 | 9,054,796 |
| Apr 04, 2022 | 97.300 | 99.200 | 95.200 | 98.500 | 97.725 | 4,340,019 |
| Apr 01, 2022 | 93.550 | 97.500 | 93.550 | 97.300 | 96.534 | 4,635,736 |
| Mar 31, 2022 | 100.200 | 100.200 | 95.650 | 98.400 | 97.626 | 4,991,304 |
| Mar 30, 2022 | 99.150 | 101.400 | 97.800 | 100.500 | 99.709 | 5,876,333 |
| Mar 29, 2022 | 94.600 | 99.500 | 94.600 | 98.200 | 97.427 | 6,856,946 |
| Mar 28, 2022 | 96.000 | 96.550 | 93.500 | 96.100 | 95.344 | 8,039,453 |
| Mar 25, 2022 | 100.800 | 101.600 | 96.700 | 97.400 | 96.633 | 9,625,195 |
| Mar 24, 2022 | 97.950 | 102.300 | 97.950 | 101.700 | 100.900 | 16,371,869 |
| Mar 23, 2022 | 103.000 | 105.700 | 96.700 | 97.900 | 97.129 | 25,448,110 |
| Mar 22, 2022 | 100.500 | 105.500 | 96.600 | 105.400 | 104.570 | 18,218,541 |
| Mar 21, 2022 | 103.900 | 104.500 | 98.650 | 100.500 | 99.709 | 10,330,764 |
| Mar 18, 2022 | 104.400 | 105.000 | 100.200 | 100.800 | 100.007 | 10,299,761 |
| Mar 17, 2022 | 107.000 | 107.000 | 100.000 | 104.500 | 103.678 | 23,494,557 |
| Mar 16, 2022 | 90.700 | 100.500 | 90.050 | 99.950 | 99.163 | 22,950,763 |
| Mar 15, 2022 | 83.000 | 90.550 | 79.350 | 87.550 | 86.861 | 32,658,974 |
| Mar 14, 2022 | 97.850 | 97.850 | 85.200 | 86.600 | 85.918 | 21,107,504 |
| Mar 11, 2022 | 99.950 | 100.000 | 92.000 | 97.850 | 97.080 | 20,527,593 |
| Mar 10, 2022 | 99.800 | 103.100 | 98.500 | 100.400 | 99.610 | 15,354,696 |
| Mar 09, 2022 | 105.400 | 105.800 | 94.900 | 96.850 | 96.088 | 21,709,323 |
| Mar 08, 2022 | 108.300 | 111.200 | 103.400 | 104.600 | 103.777 | 8,193,369 |
| Mar 07, 2022 | 110.700 | 110.700 | 107.400 | 108.800 | 107.944 | 8,054,778 |
| Mar 04, 2022 | 115.000 | 115.900 | 111.300 | 114.000 | 113.103 | 7,151,400 |
| Mar 03, 2022 | 116.900 | 118.200 | 114.100 | 115.900 | 114.988 | 5,268,205 |
| Mar 02, 2022 | 119.300 | 119.500 | 115.300 | 115.600 | 114.690 | 5,316,451 |
| Mar 01, 2022 | 120.700 | 122.200 | 117.600 | 120.300 | 119.353 | 5,587,692 |
| Feb 28, 2022 | 120.700 | 122.900 | 115.700 | 118.900 | 117.964 | 5,574,082 |
| Feb 25, 2022 | 118.200 | 121.100 | 118.200 | 119.700 | 118.758 | 3,869,715 |
| Feb 24, 2022 | 120.000 | 121.300 | 116.000 | 117.300 | 116.377 | 6,969,628 |
| Feb 23, 2022 | 124.900 | 124.900 | 120.700 | 122.000 | 121.040 | 3,932,016 |
| Feb 22, 2022 | 123.000 | 124.500 | 120.300 | 122.900 | 121.933 | 4,988,208 |
| Feb 21, 2022 | 121.400 | 127.400 | 120.500 | 127.000 | 126.000 | 6,406,126 |
| Feb 18, 2022 | 129.900 | 129.900 | 123.700 | 124.200 | 123.222 | 6,450,457 |
| Feb 17, 2022 | 129.800 | 131.800 | 128.300 | 129.900 | 128.878 | 4,394,988 |
| Feb 16, 2022 | 127.800 | 131.000 | 126.500 | 129.800 | 128.778 | 6,134,506 |
| Feb 15, 2022 | 127.000 | 129.300 | 125.600 | 127.200 | 126.199 | 2,745,714 |
| Feb 14, 2022 | 127.500 | 130.800 | 125.700 | 127.600 | 126.596 | 4,198,895 |
| Feb 11, 2022 | 129.300 | 132.400 | 127.900 | 128.900 | 127.886 | 8,592,768 |
| Feb 10, 2022 | 132.000 | 133.000 | 126.700 | 129.700 | 128.679 | 7,002,596 |
| Feb 09, 2022 | 125.500 | 134.200 | 125.500 | 129.400 | 128.382 | 16,846,491 |
| Feb 08, 2022 | 125.600 | 126.000 | 121.100 | 123.700 | 122.726 | 6,445,961 |
| Feb 07, 2022 | 128.000 | 129.500 | 122.300 | 125.000 | 124.016 | 11,639,165 |
| Feb 04, 2022 | 121.900 | 124.500 | 117.700 | 123.900 | 122.925 | 5,752,916 |
| Jan 31, 2022 | 117.100 | 117.100 | 117.100 | 117.100 | 116.178 | - |
| Jan 28, 2022 | 117.400 | 118.400 | 115.100 | 115.600 | 114.690 | 3,788,987 |
| Jan 27, 2022 | 121.000 | 121.000 | 115.600 | 117.400 | 116.476 | 5,017,907 |
| Jan 26, 2022 | 122.200 | 122.300 | 119.300 | 121.100 | 120.147 | 6,405,576 |
| Jan 25, 2022 | 118.000 | 123.600 | 117.500 | 121.000 | 120.048 | 7,303,089 |
| Jan 24, 2022 | 123.000 | 124.400 | 119.600 | 121.300 | 120.345 | 4,948,684 |
| Jan 21, 2022 | 120.000 | 123.700 | 120.000 | 123.000 | 122.032 | 11,789,563 |
| Jan 20, 2022 | 112.700 | 120.600 | 111.100 | 120.000 | 119.056 | 12,848,349 |
| Jan 19, 2022 | 115.900 | 117.900 | 111.700 | 112.700 | 111.813 | 4,467,356 |
| Jan 18, 2022 | 112.400 | 118.000 | 111.700 | 115.000 | 114.095 | 6,134,694 |
| Jan 17, 2022 | 113.900 | 116.000 | 111.400 | 112.400 | 111.515 | 4,541,664 |
| Jan 14, 2022 | 115.800 | 115.800 | 110.300 | 114.000 | 113.103 | 7,175,745 |
| Jan 13, 2022 | 114.000 | 120.000 | 114.000 | 115.800 | 114.889 | 8,852,156 |
| Jan 12, 2022 | 108.800 | 114.400 | 108.700 | 114.000 | 113.103 | 8,559,407 |
| Jan 12, 2022 | 0.3 Dividend | |||||
| Jan 11, 2022 | 108.900 | 112.400 | 107.100 | 107.900 | 106.753 | 7,433,350 |
| Jan 10, 2022 | 107.800 | 111.600 | 105.800 | 111.000 | 109.820 | 5,941,752 |
| Jan 07, 2022 | 111.400 | 111.400 | 106.800 | 107.800 | 106.654 | 8,120,234 |
| Jan 06, 2022 | 111.800 | 112.000 | 108.500 | 111.400 | 110.216 | 7,157,791 |
| Jan 05, 2022 | 111.700 | 112.600 | 109.400 | 110.100 | 108.930 | 9,195,564 |
| Jan 04, 2022 | 115.200 | 117.100 | 111.300 | 112.600 | 111.403 | 9,106,989 |
| Jan 03, 2022 | 119.500 | 119.800 | 112.900 | 114.700 | 113.481 | 3,656,018 |
| Dec 31, 2021 | 118.500 | 120.700 | 115.600 | 116.900 | 115.657 | 3,174,299 |
| Dec 30, 2021 | 115.200 | 118.400 | 114.500 | 117.800 | 116.548 | 4,590,811 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
