UK markets closed

ANTA Sports Products Limited (2020.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
69.400-0.550 (-0.79%)
At close: 04:08PM HKT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 202469.95070.15068.75069.40069.4003,988,653
24 Jul 202470.50072.05069.40069.95069.9503,962,614
23 Jul 202473.55073.55070.00070.50070.5008,460,479
22 Jul 202472.15073.10071.25072.55072.5504,136,370
19 Jul 202473.40073.80072.15072.60072.6007,306,916
18 Jul 202474.75075.65074.05074.65074.6504,365,185
17 Jul 202473.60075.40072.95074.65074.6505,459,515
16 Jul 202473.10073.95071.90073.60073.6007,522,349
15 Jul 202475.50075.80074.25074.30074.3007,753,653
12 Jul 202473.45076.70073.25076.15076.15015,255,217
11 Jul 202469.60072.30068.25071.80071.8009,921,702
10 Jul 202469.70070.95068.85069.00069.0006,638,092
09 Jul 202471.00071.05067.50069.70069.70013,970,524
08 Jul 202470.15071.85070.15071.35071.3505,966,304
05 Jul 2024------
04 Jul 202473.20073.60071.65072.30072.3007,657,358
03 Jul 202473.20073.65071.75073.20073.2007,935,896
02 Jul 202474.10074.50072.55072.95072.9509,510,748
28 Jun 202475.00075.85074.30075.00075.0007,184,321
27 Jun 202477.05077.55075.90076.20076.2005,635,011
26 Jun 202478.90078.90077.40077.90077.9003,795,466
25 Jun 202478.95080.00078.25078.90078.9005,218,575
24 Jun 202477.00079.05076.45078.95078.9504,925,778
21 Jun 202478.35079.75077.60078.10078.1007,785,815
20 Jun 202482.00082.85079.00079.75079.7507,268,991
19 Jun 202480.40082.40080.10082.35082.3506,122,594
18 Jun 202481.05081.20079.60080.40080.4004,230,631
17 Jun 202480.85082.80079.95081.05081.0506,669,160
14 Jun 202481.00081.40079.75081.05081.0506,672,373
13 Jun 202483.35083.50081.35082.05082.0505,067,878
12 Jun 202484.95085.15081.80082.15082.1505,768,260
11 Jun 202485.20086.45084.10084.95084.9505,906,366
07 Jun 202487.75088.00086.95087.25087.2504,084,717
06 Jun 202488.25088.80086.15087.10087.1003,281,680
05 Jun 202487.95088.75087.20087.75087.7504,733,321
04 Jun 202485.00088.00085.00087.20087.2005,517,977
03 Jun 202484.20086.65084.20085.25085.2503,959,779
31 May 202485.05085.90082.75083.25083.2507,588,932
30 May 202486.80086.95083.15083.60083.60010,611,510
29 May 202486.70088.05085.65085.95085.9504,444,495
28 May 202487.00088.60086.50087.70087.7003,986,039
27 May 202487.05087.65085.65087.20087.2004,511,812
24 May 202486.80088.60086.15086.90086.9005,455,636
23 May 202488.55088.75087.05087.30087.3003,328,978
22 May 202487.85089.90087.45089.25089.2505,573,184
21 May 202491.05091.25087.65087.85087.8508,956,415
20 May 202489.15092.25089.10091.70091.7007,642,700
17 May 202489.60090.75088.35089.20089.2008,458,890
16 May 202490.40090.80088.80090.20090.2007,637,810
14 May 202490.80091.90089.65089.75089.7504,667,692
13 May 202491.05091.20089.20090.45090.4506,693,940
13 May 20241.15 Dividend
10 May 202492.55093.90090.30092.20091.0506,593,871
09 May 202491.25092.35089.50092.00090.8525,346,590
08 May 202494.00094.90091.40091.55090.4086,851,261
07 May 202493.60094.20092.75093.95092.7785,516,080
06 May 202493.50093.70091.10093.30092.1368,622,448
03 May 202493.70094.95092.55093.55092.3837,661,518
02 May 202489.00091.70088.00090.95089.8164,779,557
30 Apr 202488.50091.10088.50089.70088.5815,412,198
29 Apr 202490.00092.45088.75089.35088.2366,149,856
26 Apr 202489.00090.80088.55090.00088.8776,941,035
25 Apr 202489.10090.75088.30089.00087.8906,763,368
24 Apr 202488.50089.65088.20089.35088.2369,774,511
23 Apr 202486.75087.95085.65087.25086.1629,864,792
22 Apr 202485.30086.35084.70085.60084.5325,491,166
19 Apr 202483.90084.40082.10083.80082.7556,391,633
18 Apr 202482.20085.85081.85084.95083.89011,799,206
17 Apr 202481.15082.10080.05081.60080.5827,673,890
16 Apr 202483.10083.10079.90081.15080.13813,640,150
15 Apr 202484.25084.90082.75083.30082.2617,236,313
12 Apr 202487.45087.45084.65085.15084.08811,667,138
11 Apr 202485.20088.10085.05087.35086.2607,493,765
10 Apr 202489.50089.65087.85088.70087.5946,207,402
09 Apr 202488.85090.40088.00088.05086.9526,869,955
08 Apr 202488.75089.20086.85088.35087.2488,892,030
05 Apr 202487.00089.00085.65088.80087.6927,843,470
03 Apr 202488.35088.80086.40086.85085.76710,560,887
02 Apr 202484.95088.95084.95088.65087.54420,948,999
28 Mar 202481.90084.65081.60083.20082.16210,199,125
27 Mar 202482.00083.40080.95082.00080.9779,205,390
26 Mar 202480.75084.95079.25083.55082.50818,944,954
25 Mar 202480.10081.45079.20081.00079.99010,099,263
22 Mar 202482.20082.20078.90079.50078.5088,590,090
21 Mar 202479.30082.70079.30082.10081.0769,060,865
20 Mar 202477.75081.35077.20079.30078.3117,478,177
19 Mar 202476.10078.45076.05077.75076.7804,694,845
18 Mar 202479.00079.45076.30077.75076.7804,193,615
15 Mar 202478.90078.90076.85078.30077.3237,110,276
14 Mar 202479.95080.60078.10079.15078.1635,592,940
13 Mar 202479.65081.05078.90079.30078.3117,899,251
12 Mar 202476.65081.50075.60079.50078.50820,286,957
11 Mar 202474.85076.65074.25075.80074.8556,371,091
08 Mar 202472.80076.80072.80074.85073.9169,382,843
07 Mar 202475.10075.10072.25072.80071.89211,918,845
06 Mar 202473.20075.90073.00075.35074.4107,130,758
05 Mar 202475.90075.90073.55073.70072.7815,182,078
04 Mar 202476.50076.70074.80075.90074.9534,005,922
01 Mar 202475.85076.50074.65076.15075.2005,787,869
29 Feb 202474.65077.85074.45076.75075.79311,920,483
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...