UK markets close in 5 hours

ANTA Sports Products Limited (2020.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
118.400-0.500 (-0.42%)
At close: 04:08PM HKT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023120.600121.200117.000118.400118.4008,116,314
30 Jan 2023123.800125.300118.100118.900118.90012,030,827
27 Jan 2023122.800124.100122.300124.000124.0006,539,102
26 Jan 2023120.200122.600118.200122.500122.5006,922,375
20 Jan 2023114.700119.300114.700119.200119.2005,177,794
19 Jan 2023115.900117.400114.300116.500116.5005,889,570
18 Jan 2023114.000117.500113.200116.700116.7008,767,527
17 Jan 2023113.200115.400113.200114.200114.2006,695,440
16 Jan 2023112.300114.300112.000113.800113.8004,540,502
13 Jan 2023112.700113.900108.700112.300112.3009,272,525
12 Jan 2023115.000115.400109.500112.000112.00012,657,139
11 Jan 2023108.100111.700108.000109.700109.7006,995,899
10 Jan 2023108.200109.600106.700108.000108.0005,370,896
09 Jan 2023108.100108.100105.500108.000108.0007,962,611
06 Jan 2023109.900109.900104.100104.900104.90011,460,479
05 Jan 2023107.000108.500103.900107.900107.90010,303,023
04 Jan 2023105.000105.000102.000104.700104.7006,581,731
03 Jan 2023102.200104.60099.150104.200104.2005,632,754
30 Dec 2022104.500104.500101.600102.300102.3003,732,080
29 Dec 2022101.400103.100100.200101.300101.3005,554,641
28 Dec 2022104.500107.500101.500103.000103.0009,024,584
23 Dec 202299.850103.20099.400102.800102.8006,636,778
22 Dec 2022100.200104.90099.150102.400102.40015,876,531
21 Dec 202298.70098.95097.00097.60097.6005,668,725
20 Dec 202296.25099.00095.65097.75097.7504,430,327
19 Dec 202298.550100.40097.00098.45098.4503,968,439
16 Dec 202296.30099.70095.50099.10099.1005,966,249
15 Dec 202297.75099.30095.20097.20097.2006,257,813
14 Dec 202296.75098.70095.75097.60097.6007,940,831
13 Dec 202295.60097.50094.55096.20096.2004,822,691
12 Dec 202298.40099.70095.35096.40096.4008,754,043
09 Dec 202297.300100.50095.750100.400100.4007,694,148
08 Dec 202296.75098.50095.05097.30097.3006,577,003
07 Dec 202297.050100.20093.85094.35094.3508,467,381
06 Dec 202298.65099.30095.60096.50096.5006,279,361
05 Dec 202296.20099.50095.35098.45098.45019,475,608
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...