UK markets closed

ANTA Sports Products Limited (2020.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
92.700+0.150 (+0.16%)
At close: 04:08PM HKT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202292.55094.95091.65092.70092.70010,822,442
01 Dec 202295.85097.40092.00092.55092.55014,246,954
30 Nov 202286.55091.20084.75090.90090.90011,925,809
29 Nov 202282.60087.65082.00087.65087.6509,668,292
28 Nov 202276.60081.50076.30081.15081.1503,177,870
25 Nov 202283.25083.35081.00081.60081.6003,362,751
24 Nov 202283.65084.75082.65083.35083.3502,216,295
23 Nov 202283.80085.15082.00083.00083.0004,208,444
22 Nov 202286.50087.80082.80083.95083.9505,002,109
21 Nov 202287.75087.75084.40086.50086.5005,973,131
18 Nov 202289.00089.90087.50088.75088.7506,523,614
17 Nov 202287.75089.45086.00087.60087.6005,558,749
16 Nov 202285.50089.40085.50088.25088.2506,978,533
15 Nov 202285.05088.10084.00087.40087.4008,098,530
14 Nov 202284.00088.45083.30085.15085.15013,272,903
11 Nov 202283.25083.80079.85083.00083.00011,146,351
10 Nov 202278.10078.10074.75077.10077.1005,664,094
09 Nov 202280.00080.95077.75078.75078.7504,298,215
08 Nov 202280.10082.00078.20079.70079.7004,826,660
07 Nov 202277.00081.30075.75080.10080.1008,954,767
04 Nov 202272.40079.50072.40077.80077.80013,160,633
03 Nov 202272.00075.70071.75072.00072.0005,341,953
02 Nov 202274.00077.20070.50076.80076.8007,586,139
01 Nov 202267.85075.05067.85073.40073.40018,751,683
31 Oct 202271.75072.45067.90069.00069.00014,258,511
28 Oct 202273.55073.75070.35071.75071.7509,431,692
27 Oct 202277.00077.35073.80074.05074.0504,828,834
26 Oct 202273.75076.60073.10074.75074.7506,920,096
25 Oct 202272.90076.40071.25073.85073.85012,828,953
24 Oct 202274.95077.85071.15072.10072.10012,415,396
21 Oct 202276.80078.40075.10078.00078.0008,610,128
20 Oct 202275.10078.25073.20076.80076.80011,129,408
19 Oct 202278.10078.50075.95076.20076.2008,289,138
18 Oct 202281.75082.20073.65078.80078.80024,245,419
17 Oct 202281.60082.70077.50081.75081.7507,253,988
14 Oct 202280.55083.90079.30081.60081.6005,714,222
13 Oct 202283.30084.00079.00079.05079.0506,497,243
12 Oct 202282.95084.15079.20082.90082.9009,885,607
11 Oct 202286.70086.70082.60083.30083.3006,071,838
10 Oct 202288.30088.30084.60085.90085.9006,884,758
07 Oct 202290.40091.70090.10090.75090.7502,513,101
06 Oct 202291.45091.85089.00091.35091.3504,067,780
05 Oct 202287.65092.00086.85091.90091.9007,403,898
03 Oct 202283.20084.20081.65083.20083.2004,763,350
30 Sept 202284.15085.85081.30083.20083.2009,151,472
29 Sept 202289.35089.90086.25086.90086.9005,806,940
28 Sept 202288.10089.55086.70087.30087.3003,626,036
27 Sept 202289.25090.10087.65089.55089.55011,453,418
26 Sept 202285.65090.05085.25089.00089.00013,040,101
23 Sept 202286.85087.55085.20086.35086.3505,634,049
22 Sept 202288.20088.90086.85087.80087.8004,657,683
21 Sept 202291.75091.75088.80089.25089.2503,403,707
20 Sept 202290.45092.20089.95092.20092.2003,605,307
19 Sept 202290.35090.60088.40089.95089.9505,616,555
16 Sept 202289.95092.65089.85091.40091.4007,956,046
15 Sept 202292.35093.50091.40092.20092.2004,188,843
14 Sept 202292.45093.90091.10093.25093.2505,145,279
13 Sept 202293.15096.35091.80095.85095.8506,790,082
09 Sept 202289.55093.05088.45092.50092.5005,949,149
08 Sept 202289.55090.15087.90088.80088.8003,097,858
07 Sept 202289.90090.80088.60089.50089.5003,841,726
06 Sept 202289.20091.10088.70089.95089.9503,155,725
05 Sept 202288.85089.80087.25088.55088.5506,833,246
05 Sept 20220.62 Dividend
02 Sept 202292.15092.40089.10090.85090.23010,465,640
01 Sept 202294.75094.75091.45092.15091.5215,201,817
31 Aug 202291.80096.00091.25094.90094.2527,852,488
30 Aug 202293.90094.75092.35093.50092.8628,977,992
29 Aug 202296.00096.20093.55095.10094.4516,952,307
26 Aug 202296.45097.80095.05096.65095.9909,711,273
25 Aug 202296.00098.00094.75096.85096.18911,915,531
24 Aug 202296.00099.50094.15095.65094.99723,973,536
23 Aug 202289.55095.80087.10092.00091.37213,585,711
22 Aug 202285.20089.25085.20088.45087.8467,407,528
19 Aug 202284.90085.90083.90085.45084.8672,379,991
18 Aug 202287.05087.50084.50084.90084.3212,535,829
17 Aug 202286.70087.30085.05087.25086.6554,245,227
16 Aug 202287.35087.45083.30085.30084.7184,110,837
15 Aug 202287.75088.95086.25087.30086.7044,314,348
12 Aug 202288.15088.75086.85087.40086.8044,319,253
11 Aug 202284.25087.55083.55087.45086.8538,169,410
10 Aug 202285.50085.85080.20082.70082.13610,065,873
09 Aug 202284.95087.10084.25085.50084.9177,369,612
08 Aug 202287.15087.25084.85085.35084.7684,046,323
05 Aug 202286.50087.95085.90087.70087.1014,823,308
04 Aug 202284.85085.80084.50085.15084.5693,465,759
03 Aug 202285.60086.35083.90084.80084.2214,761,998
02 Aug 202285.95085.95083.85085.05084.4704,429,896
01 Aug 202285.85087.20085.05086.85086.2573,978,866
29 Jul 202289.25090.40085.35086.35085.7616,841,055
28 Jul 202289.50090.10087.50088.60087.9954,396,913
27 Jul 202291.70092.20088.35089.45088.8405,158,800
26 Jul 202291.35093.10090.15092.60091.9683,633,903
25 Jul 202291.45092.60089.45091.60090.9752,889,440
22 Jul 202292.15092.60090.45091.20090.5784,826,274
21 Jul 202293.70094.50091.80092.50091.8694,558,504
20 Jul 202292.70095.40092.30093.85093.2104,567,884
19 Jul 202292.50093.45089.55091.60090.9756,827,187
18 Jul 202292.80094.50090.00094.50093.8554,623,021
15 Jul 202294.00095.35091.50092.20091.5715,006,150
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...