ANTA Sports Products Limited (2020.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 83.100 | 83.100 | 79.900 | 81.150 | 81.150 | 13,640,150 |
| 15 Apr 2024 | 84.250 | 84.900 | 82.750 | 83.300 | 83.300 | 7,236,313 |
| 12 Apr 2024 | 87.450 | 87.450 | 84.650 | 85.150 | 85.150 | 11,667,138 |
| 11 Apr 2024 | 85.200 | 88.100 | 85.050 | 87.350 | 87.350 | 7,493,765 |
| 10 Apr 2024 | 89.500 | 89.650 | 87.850 | 88.700 | 88.700 | 6,207,402 |
| 09 Apr 2024 | 88.850 | 90.400 | 88.000 | 88.050 | 88.050 | 6,869,955 |
| 08 Apr 2024 | 88.750 | 89.200 | 86.850 | 88.350 | 88.350 | 8,892,030 |
| 05 Apr 2024 | 87.000 | 89.000 | 85.650 | 88.800 | 88.800 | 7,843,470 |
| 03 Apr 2024 | 88.350 | 88.800 | 86.400 | 86.850 | 86.850 | 10,560,887 |
| 02 Apr 2024 | 84.950 | 88.950 | 84.950 | 88.650 | 88.650 | 20,948,999 |
| 28 Mar 2024 | 81.900 | 84.650 | 81.600 | 83.200 | 83.200 | 10,199,125 |
| 27 Mar 2024 | 82.000 | 83.400 | 80.950 | 82.000 | 82.000 | 9,205,390 |
| 26 Mar 2024 | 80.750 | 84.950 | 79.250 | 83.550 | 83.550 | 18,944,954 |
| 25 Mar 2024 | 80.100 | 81.450 | 79.200 | 81.000 | 81.000 | 10,099,263 |
| 22 Mar 2024 | 82.200 | 82.200 | 78.900 | 79.500 | 79.500 | 8,590,090 |
| 21 Mar 2024 | 79.300 | 82.700 | 79.300 | 82.100 | 82.100 | 9,060,865 |
| 20 Mar 2024 | 77.750 | 81.350 | 77.200 | 79.300 | 79.300 | 7,478,177 |
| 19 Mar 2024 | 76.100 | 78.450 | 76.050 | 77.750 | 77.750 | 4,694,845 |
| 18 Mar 2024 | 79.000 | 79.450 | 76.300 | 77.750 | 77.750 | 4,193,615 |
| 15 Mar 2024 | 78.900 | 78.900 | 76.850 | 78.300 | 78.300 | 7,110,276 |
| 14 Mar 2024 | 79.950 | 80.600 | 78.100 | 79.150 | 79.150 | 5,592,940 |
| 13 Mar 2024 | 79.650 | 81.050 | 78.900 | 79.300 | 79.300 | 7,899,251 |
| 12 Mar 2024 | 76.650 | 81.500 | 75.600 | 79.500 | 79.500 | 20,286,957 |
| 11 Mar 2024 | 74.850 | 76.650 | 74.250 | 75.800 | 75.800 | 6,371,091 |
| 08 Mar 2024 | 72.800 | 76.800 | 72.800 | 74.850 | 74.850 | 9,382,843 |
| 07 Mar 2024 | 75.100 | 75.100 | 72.250 | 72.800 | 72.800 | 11,918,845 |
| 06 Mar 2024 | 73.200 | 75.900 | 73.000 | 75.350 | 75.350 | 7,130,758 |
| 05 Mar 2024 | 75.900 | 75.900 | 73.550 | 73.700 | 73.700 | 5,182,078 |
| 04 Mar 2024 | 76.500 | 76.700 | 74.800 | 75.900 | 75.900 | 4,005,922 |
| 01 Mar 2024 | 75.850 | 76.500 | 74.650 | 76.150 | 76.150 | 5,787,869 |
| 29 Feb 2024 | 74.650 | 77.850 | 74.450 | 76.750 | 76.750 | 11,920,483 |
| 28 Feb 2024 | 77.500 | 77.700 | 74.350 | 74.650 | 74.650 | 9,954,439 |
| 27 Feb 2024 | 77.550 | 78.700 | 75.750 | 78.450 | 78.450 | 6,142,307 |
| 26 Feb 2024 | 79.250 | 79.250 | 76.150 | 77.700 | 77.700 | 6,325,562 |
| 23 Feb 2024 | 77.350 | 79.450 | 77.350 | 79.350 | 79.350 | 6,389,679 |
| 22 Feb 2024 | 77.350 | 78.450 | 76.750 | 78.100 | 78.100 | 8,159,915 |
| 21 Feb 2024 | 75.850 | 78.000 | 75.050 | 77.350 | 77.350 | 9,214,596 |
| 20 Feb 2024 | 76.150 | 76.350 | 74.350 | 75.850 | 75.850 | 4,806,332 |
| 19 Feb 2024 | 78.850 | 78.850 | 74.800 | 75.800 | 75.800 | 8,246,925 |
| 16 Feb 2024 | 74.500 | 78.500 | 74.100 | 78.400 | 78.400 | 13,804,062 |
| 15 Feb 2024 | 73.250 | 74.000 | 72.500 | 73.800 | 73.800 | 5,025,702 |
| 14 Feb 2024 | 72.400 | 73.150 | 70.150 | 72.400 | 72.400 | 10,290,708 |
| 09 Feb 2024 | 70.900 | 70.900 | 70.900 | 70.900 | 70.900 | - |
| 08 Feb 2024 | 71.250 | 71.900 | 69.250 | 69.550 | 69.550 | 4,651,812 |
| 07 Feb 2024 | 71.700 | 72.950 | 69.300 | 70.300 | 70.300 | 6,565,710 |
| 06 Feb 2024 | 68.250 | 71.150 | 67.250 | 70.850 | 70.850 | 12,587,769 |
| 05 Feb 2024 | 66.300 | 68.450 | 65.500 | 67.600 | 67.600 | 7,794,026 |
| 02 Feb 2024 | 66.300 | 69.150 | 66.200 | 66.600 | 66.600 | 12,357,283 |
| 01 Feb 2024 | 64.000 | 66.150 | 60.200 | 65.200 | 65.200 | 17,055,920 |
| 31 Jan 2024 | 69.000 | 69.000 | 65.150 | 65.650 | 65.650 | 15,361,019 |
| 30 Jan 2024 | 70.800 | 72.000 | 68.300 | 69.150 | 69.150 | 12,777,389 |
| 29 Jan 2024 | 71.400 | 72.550 | 70.650 | 72.150 | 72.150 | 10,201,198 |
| 26 Jan 2024 | 70.650 | 71.850 | 69.050 | 70.000 | 70.000 | 8,114,656 |
| 25 Jan 2024 | 71.750 | 71.900 | 69.350 | 70.650 | 70.650 | 7,402,175 |
| 24 Jan 2024 | 68.850 | 70.200 | 66.900 | 69.900 | 69.900 | 10,624,146 |
| 23 Jan 2024 | 64.850 | 67.850 | 64.700 | 66.850 | 66.850 | 16,298,102 |
| 22 Jan 2024 | 66.150 | 67.300 | 63.550 | 64.150 | 64.150 | 11,899,717 |
| 19 Jan 2024 | 67.200 | 67.250 | 64.450 | 65.750 | 65.750 | 11,221,804 |
| 18 Jan 2024 | 67.100 | 68.400 | 66.100 | 66.900 | 66.900 | 13,301,228 |
| 17 Jan 2024 | 70.500 | 70.800 | 66.300 | 67.150 | 67.150 | 16,622,579 |
| 16 Jan 2024 | 73.000 | 73.900 | 71.300 | 71.550 | 71.550 | 7,129,361 |
| 15 Jan 2024 | 73.800 | 73.800 | 73.800 | 73.800 | 73.800 | - |
| 12 Jan 2024 | 72.800 | 74.900 | 71.000 | 73.850 | 73.850 | 8,887,108 |
| 11 Jan 2024 | 71.700 | 73.850 | 71.200 | 73.150 | 73.150 | 7,142,307 |
| 10 Jan 2024 | 70.550 | 72.050 | 69.800 | 71.300 | 71.300 | 4,324,145 |
| 09 Jan 2024 | 69.550 | 72.400 | 69.150 | 70.550 | 70.550 | 7,068,905 |
| 08 Jan 2024 | 69.850 | 71.600 | 68.900 | 69.600 | 69.600 | 6,457,367 |
| 05 Jan 2024 | 71.800 | 72.800 | 69.600 | 70.150 | 70.150 | 10,208,524 |
| 04 Jan 2024 | 72.200 | 72.200 | 68.000 | 70.300 | 70.300 | 14,976,745 |
| 03 Jan 2024 | 72.350 | 73.100 | 71.250 | 72.200 | 72.200 | 5,829,599 |
| 02 Jan 2024 | 76.450 | 76.500 | 72.550 | 73.400 | 73.400 | 5,948,471 |
| 29 Dec 2023 | 76.350 | 76.750 | 74.600 | 75.750 | 75.750 | 5,125,189 |
| 28 Dec 2023 | 72.850 | 77.200 | 72.850 | 76.250 | 76.250 | 9,292,793 |
| 27 Dec 2023 | 75.200 | 75.200 | 72.000 | 72.850 | 72.850 | 4,681,930 |
| 22 Dec 2023 | 73.750 | 75.150 | 73.050 | 73.950 | 73.950 | 6,450,106 |
| 21 Dec 2023 | 73.500 | 75.100 | 73.200 | 74.100 | 74.100 | 3,632,432 |
| 20 Dec 2023 | 73.750 | 75.000 | 73.700 | 74.400 | 74.400 | 4,144,246 |
| 19 Dec 2023 | 73.000 | 73.700 | 72.000 | 73.000 | 73.000 | 3,060,926 |
| 18 Dec 2023 | 74.700 | 75.000 | 72.750 | 73.350 | 73.350 | 7,120,974 |
| 15 Dec 2023 | 73.900 | 75.600 | 72.950 | 74.900 | 74.900 | 11,012,853 |
| 14 Dec 2023 | 72.450 | 74.950 | 72.000 | 72.450 | 72.450 | 6,041,096 |
| 13 Dec 2023 | 73.800 | 73.800 | 71.150 | 71.900 | 71.900 | 6,244,067 |
| 12 Dec 2023 | 73.350 | 74.600 | 72.650 | 73.800 | 73.800 | 8,552,406 |
| 11 Dec 2023 | 72.000 | 73.300 | 71.100 | 72.650 | 72.650 | 6,055,520 |
| 08 Dec 2023 | 73.750 | 74.200 | 72.600 | 73.400 | 73.400 | 5,241,951 |
| 07 Dec 2023 | 75.000 | 75.550 | 73.150 | 74.050 | 74.050 | 7,617,020 |
| 06 Dec 2023 | 75.000 | 76.450 | 73.650 | 76.000 | 76.000 | 7,911,116 |
| 05 Dec 2023 | 75.900 | 75.900 | 72.700 | 75.000 | 75.000 | 12,164,045 |
| 04 Dec 2023 | 79.250 | 79.300 | 75.100 | 75.900 | 75.900 | 14,924,011 |
| 01 Dec 2023 | 82.000 | 82.250 | 78.650 | 78.900 | 78.900 | 8,542,619 |
| 30 Nov 2023 | 81.500 | 82.800 | 79.700 | 81.450 | 81.450 | 11,203,360 |
| 29 Nov 2023 | 80.650 | 81.450 | 78.950 | 80.600 | 80.600 | 6,640,328 |
| 28 Nov 2023 | 82.200 | 82.400 | 80.200 | 80.550 | 80.550 | 5,424,748 |
| 27 Nov 2023 | 82.300 | 82.550 | 79.900 | 81.500 | 81.500 | 2,867,495 |
| 24 Nov 2023 | 83.400 | 83.400 | 81.050 | 81.250 | 81.250 | 2,591,607 |
| 23 Nov 2023 | 82.350 | 83.500 | 81.100 | 83.400 | 83.400 | 4,901,753 |
| 22 Nov 2023 | 82.700 | 82.700 | 81.400 | 82.300 | 82.300 | 3,422,433 |
| 21 Nov 2023 | 84.600 | 85.600 | 82.600 | 83.000 | 83.000 | 6,780,479 |
| 20 Nov 2023 | 82.700 | 83.850 | 81.100 | 83.000 | 83.000 | 6,931,384 |
| 17 Nov 2023 | 85.050 | 85.350 | 80.850 | 81.650 | 81.650 | 15,623,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.