UK Markets open in 7 hrs 38 mins

ANTA Sports Products Limited (2020.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
112.700-2.300 (-2.00%)
At close: 04:08PM HKT
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 2022------
19 Jan 2022115.900117.900111.700112.700112.7004,467,356
18 Jan 2022112.400118.000111.700115.000115.0006,134,694
17 Jan 2022113.900116.000111.400112.400112.4004,541,664
14 Jan 2022115.800115.800110.300114.000114.0007,175,745
13 Jan 2022114.000120.000114.000115.800115.8008,852,156
12 Jan 2022108.800114.400108.700114.000114.0008,559,407
12 Jan 20220.3 Dividend
11 Jan 2022108.900112.400107.100107.900107.6007,433,350
10 Jan 2022107.800111.600105.800111.000110.6915,941,752
07 Jan 2022111.400111.400106.800107.800107.5008,120,234
06 Jan 2022111.800112.000108.500111.400111.0907,157,791
05 Jan 2022111.700112.600109.400110.100109.7949,195,564
04 Jan 2022115.200117.100111.300112.600112.2879,106,989
03 Jan 2022119.500119.800112.900114.700114.3813,656,018
31 Dec 2021118.500120.700115.600116.900116.5753,174,299
30 Dec 2021115.200118.400114.500117.800117.4724,590,811
29 Dec 2021117.200118.000114.900116.600116.2763,559,191
28 Dec 2021115.600119.700115.000117.600117.2737,391,376
24 Dec 2021115.200115.200115.200115.200114.880-
23 Dec 2021116.500117.900113.300114.900114.5814,485,225
22 Dec 2021112.100116.400111.100116.100115.7778,767,663
21 Dec 2021110.300111.700106.700110.200109.89412,144,611
20 Dec 2021111.000114.800108.500109.600109.29511,980,812
17 Dec 2021117.400118.000112.000114.700114.38114,323,189
16 Dec 2021118.700121.500115.900119.200118.8699,098,441
15 Dec 2021125.000125.600118.100119.700119.3679,145,818
14 Dec 2021124.300126.700123.600125.800125.4504,362,423
13 Dec 2021132.500134.300125.000125.600125.2517,967,803
10 Dec 2021128.700131.600128.000129.000128.6412,875,309
09 Dec 2021128.400131.700127.800129.700129.3395,306,804
08 Dec 2021127.500129.800126.600127.500127.1463,786,640
07 Dec 2021123.600126.700122.400125.700125.3514,832,577
06 Dec 2021126.700127.500122.500123.800123.4568,911,639
03 Dec 2021126.700130.300126.700127.200126.8467,577,970
02 Dec 2021125.500127.700125.500126.700126.3486,774,825
01 Dec 2021126.500127.700125.000125.500125.1517,090,438
30 Nov 2021122.600125.700122.600124.200123.85510,799,274
29 Nov 2021128.000128.700121.700122.900122.5589,947,544
26 Nov 2021125.500127.900124.000126.100125.7495,777,846
25 Nov 2021130.900131.200126.300128.200127.8445,562,206
24 Nov 2021129.700131.900128.700131.500131.1344,691,147
23 Nov 2021136.000136.000129.300130.000129.6398,319,260
22 Nov 2021136.000138.200135.100136.500136.1205,901,094
19 Nov 2021135.400136.800134.000135.500135.1237,585,344
18 Nov 2021138.800138.800134.300135.500135.1238,170,416
17 Nov 2021136.100137.400134.600137.200136.8196,054,465
16 Nov 2021133.200136.800131.700136.100135.7227,301,282
15 Nov 2021135.000135.000130.500132.400132.0325,712,646
12 Nov 2021135.000135.700132.700133.100132.7309,488,314
11 Nov 2021128.000131.900127.500131.200130.8356,810,934
10 Nov 2021129.000129.800124.700128.000127.6446,468,095
09 Nov 2021125.400128.700124.100128.200127.8446,736,015
08 Nov 2021124.400125.900122.100123.800123.4565,483,352
05 Nov 2021125.300127.600122.400125.100124.7527,850,577
04 Nov 2021124.900126.200122.200124.700124.35311,775,933
03 Nov 2021118.600124.400118.600122.200121.8609,537,121
02 Nov 2021121.400122.500118.000118.700118.3709,137,692
01 Nov 2021120.200120.800116.200119.700119.36714,289,948
29 Oct 2021121.600122.900119.500121.600121.26210,376,335
28 Oct 2021121.200124.700119.200122.800122.45911,538,165
27 Oct 2021126.900127.600121.700123.600123.25612,766,144
26 Oct 2021129.500131.900125.000126.900126.54713,226,818
25 Oct 2021133.800133.800128.800129.300128.94110,118,526
22 Oct 2021130.400134.700130.000134.200133.82710,802,000
21 Oct 2021131.100132.400128.200130.400130.03710,209,901
20 Oct 2021132.200132.700126.200129.500129.14013,801,152
19 Oct 2021123.000132.100118.700130.900130.53625,346,136
18 Oct 2021121.900126.800121.000126.800126.44714,120,176
15 Oct 2021121.400122.900115.900121.400121.06233,262,798
12 Oct 2021123.000126.600120.100122.900122.55816,744,765
11 Oct 2021129.600131.700122.600125.500125.15121,609,791
08 Oct 2021136.200136.200129.900131.400131.03518,092,016
07 Oct 2021135.500136.800132.900134.600134.2267,203,862
06 Oct 2021142.300142.400132.800133.500133.1299,196,126
05 Oct 2021138.600142.000136.400140.600140.2095,455,011
04 Oct 2021148.500148.500138.500140.200139.8105,266,466
30 Sept 2021145.700147.000142.100146.800146.3924,449,639
29 Sept 2021144.500146.300141.300146.000145.5946,623,504
28 Sept 2021140.000145.400139.300142.500142.1048,011,675
27 Sept 2021141.000141.700135.200139.100138.71316,191,300
24 Sept 2021145.600147.500140.800142.300141.9049,675,784
23 Sept 2021154.200154.500142.100145.500145.09514,555,487
21 Sept 2021143.200153.600143.000151.200150.7804,622,567
20 Sept 2021154.100154.100147.700148.700148.2875,185,909
17 Sept 2021153.200156.700152.000156.700156.2649,252,025
16 Sept 2021158.700158.700150.700152.000151.5775,787,102
15 Sept 2021159.000160.900155.600156.500156.0656,618,880
14 Sept 2021163.400163.400157.300159.000158.5584,482,886
13 Sept 2021165.400165.400158.100161.400160.9514,111,064
10 Sept 2021162.500167.500161.100166.800166.3365,828,368
09 Sept 2021166.700167.000159.000161.600161.1515,441,639
08 Sept 2021162.100170.000161.600165.900165.43912,171,235
07 Sept 2021156.900160.500153.800159.800159.3566,248,006
06 Sept 2021161.900162.800156.000156.900156.4646,617,271
06 Sept 20210.6 Dividend
03 Sept 2021159.000160.900155.100160.400159.3566,247,062
02 Sept 2021164.500164.900156.800158.800157.7667,900,016
01 Sept 2021161.400165.300158.200162.500161.4427,886,097
31 Aug 2021157.700160.400154.300160.000158.9588,203,103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...