Canada markets closed

ANTA Sports Products Limited (2020.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
121.100-2.900 (-2.34%)
As of 10:35AM HKT. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 2023123.800125.300121.100121.100121.1002,626,312
Jan 27, 2023122.800124.100122.300124.000124.0006,539,102
Jan 26, 2023120.200122.600118.200122.500122.5006,922,375
Jan 20, 2023114.700119.300114.700119.200119.2005,177,794
Jan 19, 2023115.900117.400114.300116.500116.5005,889,570
Jan 18, 2023114.000117.500113.200116.700116.7008,767,527
Jan 17, 2023113.200115.400113.200114.200114.2006,695,440
Jan 16, 2023112.300114.300112.000113.800113.8004,540,502
Jan 13, 2023112.700113.900108.700112.300112.3009,272,525
Jan 12, 2023115.000115.400109.500112.000112.00012,657,139
Jan 11, 2023108.100111.700108.000109.700109.7006,995,899
Jan 10, 2023108.200109.600106.700108.000108.0005,370,896
Jan 09, 2023108.100108.100105.500108.000108.0007,962,611
Jan 06, 2023109.900109.900104.100104.900104.90011,460,479
Jan 05, 2023107.000108.500103.900107.900107.90010,303,023
Jan 04, 2023105.000105.000102.000104.700104.7006,581,731
Jan 03, 2023102.200104.60099.150104.200104.2005,632,754
Dec 30, 2022104.500104.500101.600102.300102.3003,732,080
Dec 29, 2022101.400103.100100.200101.300101.3005,554,641
Dec 28, 2022104.500107.500101.500103.000103.0009,024,584
Dec 23, 202299.850103.20099.400102.800102.8006,636,778
Dec 22, 2022100.200104.90099.150102.400102.40015,876,531
Dec 21, 202298.70098.95097.00097.60097.6005,668,725
Dec 20, 202296.25099.00095.65097.75097.7504,430,327
Dec 19, 202298.550100.40097.00098.45098.4503,968,439
Dec 16, 202296.30099.70095.50099.10099.1005,966,249
Dec 15, 202297.75099.30095.20097.20097.2006,257,813
Dec 14, 202296.75098.70095.75097.60097.6007,940,831
Dec 13, 202295.60097.50094.55096.20096.2004,822,691
Dec 12, 202298.40099.70095.35096.40096.4008,754,043
Dec 09, 202297.300100.50095.750100.400100.4007,694,148
Dec 08, 202296.75098.50095.05097.30097.3006,577,003
Dec 07, 202297.050100.20093.85094.35094.3508,467,381
Dec 06, 202298.65099.30095.60096.50096.5006,279,361
Dec 05, 202296.20099.50095.35098.45098.45019,475,608
Dec 02, 202292.55094.95091.65092.70092.70010,822,442
Dec 01, 202295.85097.40092.00092.55092.55014,246,954
Nov 30, 202286.55091.20084.75090.90090.90011,925,809
Nov 29, 202282.60087.65082.00087.65087.6509,668,292
Nov 28, 202276.60081.50076.30081.15081.1503,177,870
Nov 25, 202283.25083.35081.00081.60081.6003,362,751
Nov 24, 202283.65084.75082.65083.35083.3502,216,295
Nov 23, 202283.80085.15082.00083.00083.0004,208,444
Nov 22, 202286.50087.80082.80083.95083.9505,002,109
Nov 21, 202287.75087.75084.40086.50086.5005,973,131
Nov 18, 202289.00089.90087.50088.75088.7506,523,614
Nov 17, 202287.75089.45086.00087.60087.6005,558,749
Nov 16, 202285.50089.40085.50088.25088.2506,978,533
Nov 15, 202285.05088.10084.00087.40087.4008,098,530
Nov 14, 202284.00088.45083.30085.15085.15013,272,903
Nov 11, 202283.25083.80079.85083.00083.00011,146,351
Nov 10, 202278.10078.10074.75077.10077.1005,664,094
Nov 09, 202280.00080.95077.75078.75078.7504,298,215
Nov 08, 202280.10082.00078.20079.70079.7004,826,660
Nov 07, 202277.00081.30075.75080.10080.1008,954,767
Nov 04, 202272.40079.50072.40077.80077.80013,160,633
Nov 03, 202272.00075.70071.75072.00072.0005,341,953
Nov 02, 202274.00077.20070.50076.80076.8007,586,139
Nov 01, 202267.85075.05067.85073.40073.40018,751,683
Oct 31, 202271.75072.45067.90069.00069.00014,258,511
Oct 28, 202273.55073.75070.35071.75071.7509,431,692
Oct 27, 202277.00077.35073.80074.05074.0504,828,834
Oct 26, 202273.75076.60073.10074.75074.7506,920,096
Oct 25, 202272.90076.40071.25073.85073.85012,828,953
Oct 24, 202274.95077.85071.15072.10072.10012,415,396
Oct 21, 202276.80078.40075.10078.00078.0008,610,128
Oct 20, 202275.10078.25073.20076.80076.80011,129,408
Oct 19, 202278.10078.50075.95076.20076.2008,289,138
Oct 18, 202281.75082.20073.65078.80078.80024,245,419
Oct 17, 202281.60082.70077.50081.75081.7507,253,988
Oct 14, 202280.55083.90079.30081.60081.6005,714,222
Oct 13, 202283.30084.00079.00079.05079.0506,497,243
Oct 12, 202282.95084.15079.20082.90082.9009,885,607
Oct 11, 202286.70086.70082.60083.30083.3006,071,838
Oct 10, 202288.30088.30084.60085.90085.9006,884,758
Oct 07, 202290.40091.70090.10090.75090.7502,513,101
Oct 06, 202291.45091.85089.00091.35091.3504,067,780
Oct 05, 202287.65092.00086.85091.90091.9007,403,898
Oct 03, 202283.20084.20081.65083.20083.2004,763,350
Sept 30, 202284.15085.85081.30083.20083.2009,151,472
Sept 29, 202289.35089.90086.25086.90086.9005,806,940
Sept 28, 202288.10089.55086.70087.30087.3003,626,036
Sept 27, 202289.25090.10087.65089.55089.55011,453,418
Sept 26, 202285.65090.05085.25089.00089.00013,040,101
Sept 23, 202286.85087.55085.20086.35086.3505,634,049
Sept 22, 202288.20088.90086.85087.80087.8004,657,683
Sept 21, 202291.75091.75088.80089.25089.2503,403,707
Sept 20, 202290.45092.20089.95092.20092.2003,605,307
Sept 19, 202290.35090.60088.40089.95089.9505,616,555
Sept 16, 202289.95092.65089.85091.40091.4007,956,046
Sept 15, 202292.35093.50091.40092.20092.2004,188,843
Sept 14, 202292.45093.90091.10093.25093.2505,145,279
Sept 13, 202293.15096.35091.80095.85095.8506,790,082
Sept 09, 202289.55093.05088.45092.50092.5005,949,149
Sept 08, 202289.55090.15087.90088.80088.8003,097,858
Sept 07, 202289.90090.80088.60089.50089.5003,841,726
Sept 06, 202289.20091.10088.70089.95089.9503,155,725
Sept 05, 202288.85089.80087.25088.55088.5506,833,246
Sept 05, 20220.62 Dividend
Sept 02, 202292.15092.40089.10090.85090.23010,465,640
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...