UK markets open in 2 hours 47 minutes

ANTA Sports Products Limited (2020.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
84.250-2.650 (-3.05%)
As of 11:58AM HKT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202284.15085.85081.30084.25084.2505,200,275
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
14 Jul 202294.95095.60092.55094.15093.5074,045,141
13 Jul 202295.90095.90092.25094.65094.0046,742,061
12 Jul 202291.70096.45091.70094.90094.25214,486,065
11 Jul 2022100.300100.30091.10092.30091.6709,440,345
08 Jul 202299.00099.95096.35099.15098.4738,740,465
07 Jul 202294.15099.30092.50097.90097.23210,856,488
06 Jul 202298.45099.75093.45095.45094.7999,171,925
05 Jul 202298.500100.00096.50098.45097.77813,800,394
04 Jul 202296.25097.00093.00096.00095.3458,838,379
30 Jun 202294.50097.10093.55096.40095.74215,974,901
29 Jun 202298.00098.00092.10093.15092.5149,582,736
28 Jun 202296.00098.20093.50098.00097.33114,235,299
27 Jun 202289.45098.70088.20095.95095.29524,433,605
24 Jun 202284.45089.00084.05088.80088.19415,326,964
23 Jun 202285.90087.45082.80083.40082.83110,274,912
22 Jun 202288.55088.60083.50084.10083.52611,487,801
21 Jun 202287.05088.95085.45088.55087.9469,525,946
20 Jun 202283.55087.35082.75086.25085.6617,039,517
17 Jun 202283.00085.30082.70084.25083.6759,226,505
16 Jun 202288.40089.45083.05083.95083.37710,036,595
15 Jun 202285.30088.95085.30087.40086.8047,253,848
14 Jun 202285.65088.70085.30087.20086.6058,156,385
13 Jun 202288.50089.50086.80087.80087.2015,502,495
10 Jun 202289.20092.50087.90091.60090.9756,566,329
09 Jun 202295.55095.55089.10090.30089.68410,856,373
08 Jun 202292.40095.30091.70094.45093.8058,226,817
07 Jun 202292.50092.80089.85090.75090.1315,881,225
06 Jun 202288.00092.25087.00092.25091.62011,516,608
02 Jun 202288.50088.95084.30086.00085.4135,991,933
01 Jun 202289.50089.50086.55088.85088.2448,516,503
31 May 202287.40089.50086.70089.50088.88919,441,248
30 May 202283.00087.10083.00086.85086.25714,606,424
27 May 202280.50082.45080.10082.00081.4409,743,865
26 May 202278.35079.60075.75078.10077.56711,106,948
25 May 202278.90080.50077.60078.75078.21310,557,695
24 May 202281.15082.40078.60079.35078.80811,497,221
23 May 202284.00084.40079.35081.15080.5969,020,920
20 May 202285.85086.85083.40084.00083.42712,486,351
19 May 202287.30087.30082.70083.40082.8319,194,755
18 May 202287.85089.00086.80089.00088.3933,914,997
17 May 202287.50088.90086.30088.00087.3993,844,114
16 May 202285.70086.40085.00086.05085.4634,923,131
13 May 202286.55086.70082.70085.15084.5699,434,826
12 May 202282.20088.00082.20085.45084.8679,304,585
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...