Canada markets close in 5 hours 34 minutes

ANTA Sports Products Limited (2020.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
85.600+1.800 (+2.15%)
At close: 04:08PM HKT
Time Period:
Apr 22, 2023 - Apr 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202485.30086.35084.70085.60085.6005,491,166
Apr 19, 202483.90084.40082.10083.80083.8006,391,633
Apr 18, 202482.20085.85081.85084.95084.95011,799,206
Apr 17, 202481.15082.10080.05081.60081.6007,673,890
Apr 16, 202483.10083.10079.90081.15081.15013,640,150
Apr 15, 202484.25084.90082.75083.30083.3007,236,313
Apr 12, 202487.45087.45084.65085.15085.15011,667,138
Apr 11, 202485.20088.10085.05087.35087.3507,493,765
Apr 10, 202489.50089.65087.85088.70088.7006,207,402
Apr 09, 202488.85090.40088.00088.05088.0506,869,955
Apr 08, 202488.75089.20086.85088.35088.3508,892,030
Apr 05, 202487.00089.00085.65088.80088.8007,843,470
Apr 03, 202488.35088.80086.40086.85086.85010,560,887
Apr 02, 202484.95088.95084.95088.65088.65020,948,999
Mar 28, 202481.90084.65081.60083.20083.20010,199,125
Mar 27, 202482.00083.40080.95082.00082.0009,205,390
Mar 26, 202480.75084.95079.25083.55083.55018,944,954
Mar 25, 202480.10081.45079.20081.00081.00010,099,263
Mar 22, 202482.20082.20078.90079.50079.5008,590,090
Mar 21, 202479.30082.70079.30082.10082.1009,060,865
Mar 20, 202477.75081.35077.20079.30079.3007,478,177
Mar 19, 202476.10078.45076.05077.75077.7504,694,845
Mar 18, 202479.00079.45076.30077.75077.7504,193,615
Mar 15, 202478.90078.90076.85078.30078.3007,110,276
Mar 14, 202479.95080.60078.10079.15079.1505,592,940
Mar 13, 202479.65081.05078.90079.30079.3007,899,251
Mar 12, 202476.65081.50075.60079.50079.50020,286,957
Mar 11, 202474.85076.65074.25075.80075.8006,371,091
Mar 08, 202472.80076.80072.80074.85074.8509,382,843
Mar 07, 202475.10075.10072.25072.80072.80011,918,845
Mar 06, 202473.20075.90073.00075.35075.3507,130,758
Mar 05, 202475.90075.90073.55073.70073.7005,182,078
Mar 04, 202476.50076.70074.80075.90075.9004,005,922
Mar 01, 202475.85076.50074.65076.15076.1505,787,869
Feb 29, 202474.65077.85074.45076.75076.75011,920,483
Feb 28, 202477.50077.70074.35074.65074.6509,954,439
Feb 27, 202477.55078.70075.75078.45078.4506,142,307
Feb 26, 202479.25079.25076.15077.70077.7006,325,562
Feb 23, 202477.35079.45077.35079.35079.3506,389,679
Feb 22, 202477.35078.45076.75078.10078.1008,159,915
Feb 21, 202475.85078.00075.05077.35077.3509,214,596
Feb 20, 202476.15076.35074.35075.85075.8504,806,332
Feb 19, 202478.85078.85074.80075.80075.8008,246,925
Feb 16, 202474.50078.50074.10078.40078.40013,804,062
Feb 15, 202473.25074.00072.50073.80073.8005,025,702
Feb 14, 202472.40073.15070.15072.40072.40010,290,708
Feb 09, 202470.90070.90070.90070.90070.900-
Feb 08, 202471.25071.90069.25069.55069.5504,651,812
Feb 07, 202471.70072.95069.30070.30070.3006,565,710
Feb 06, 202468.25071.15067.25070.85070.85012,587,769
Feb 05, 202466.30068.45065.50067.60067.6007,794,026
Feb 02, 202466.30069.15066.20066.60066.60012,357,283
Feb 01, 202464.00066.15060.20065.20065.20017,055,920
Jan 31, 202469.00069.00065.15065.65065.65015,361,019
Jan 30, 202470.80072.00068.30069.15069.15012,777,389
Jan 29, 202471.40072.55070.65072.15072.15010,201,198
Jan 26, 202470.65071.85069.05070.00070.0008,114,656
Jan 25, 202471.75071.90069.35070.65070.6507,402,175
Jan 24, 202468.85070.20066.90069.90069.90010,624,146
Jan 23, 202464.85067.85064.70066.85066.85016,298,102
Jan 22, 202466.15067.30063.55064.15064.15011,899,717
Jan 19, 202467.20067.25064.45065.75065.75011,221,804
Jan 18, 202467.10068.40066.10066.90066.90013,301,228
Jan 17, 202470.50070.80066.30067.15067.15016,622,579
Jan 16, 202473.00073.90071.30071.55071.5507,129,361
Jan 15, 202473.80073.80073.80073.80073.800-
Jan 12, 202472.80074.90071.00073.85073.8508,887,108
Jan 11, 202471.70073.85071.20073.15073.1507,142,307
Jan 10, 202470.55072.05069.80071.30071.3004,324,145
Jan 09, 202469.55072.40069.15070.55070.5507,068,905
Jan 08, 202469.85071.60068.90069.60069.6006,457,367
Jan 05, 202471.80072.80069.60070.15070.15010,208,524
Jan 04, 202472.20072.20068.00070.30070.30014,976,745
Jan 03, 202472.35073.10071.25072.20072.2005,829,599
Jan 02, 202476.45076.50072.55073.40073.4005,948,471
Dec 29, 202376.35076.75074.60075.75075.7505,125,189
Dec 28, 202372.85077.20072.85076.25076.2509,292,793
Dec 27, 202375.20075.20072.00072.85072.8504,681,930
Dec 22, 202373.75075.15073.05073.95073.9506,450,106
Dec 21, 202373.50075.10073.20074.10074.1003,632,432
Dec 20, 202373.75075.00073.70074.40074.4004,144,246
Dec 19, 202373.00073.70072.00073.00073.0003,060,926
Dec 18, 202374.70075.00072.75073.35073.3507,120,974
Dec 15, 202373.90075.60072.95074.90074.90011,012,853
Dec 14, 202372.45074.95072.00072.45072.4506,041,096
Dec 13, 202373.80073.80071.15071.90071.9006,244,067
Dec 12, 202373.35074.60072.65073.80073.8008,552,406
Dec 11, 202372.00073.30071.10072.65072.6506,055,520
Dec 08, 202373.75074.20072.60073.40073.4005,241,951
Dec 07, 202375.00075.55073.15074.05074.0507,617,020
Dec 06, 202375.00076.45073.65076.00076.0007,911,116
Dec 05, 202375.90075.90072.70075.00075.00012,164,045
Dec 04, 202379.25079.30075.10075.90075.90014,924,011
Dec 01, 202382.00082.25078.65078.90078.9008,542,619
Nov 30, 202381.50082.80079.70081.45081.45011,203,360
Nov 29, 202380.65081.45078.95080.60080.6006,640,328
Nov 28, 202382.20082.40080.20080.55080.5505,424,748
Nov 27, 202382.30082.55079.90081.50081.5002,867,495
Nov 24, 202383.40083.40081.05081.25081.2502,591,607
Nov 23, 202382.35083.50081.10083.40083.4004,901,753
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...