ANTA Sports Products Limited (2020.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 120.600 | 121.200 | 117.000 | 118.400 | 118.400 | 8,116,314 |
| 30 Jan 2023 | 123.800 | 125.300 | 118.100 | 118.900 | 118.900 | 12,030,827 |
| 27 Jan 2023 | 122.800 | 124.100 | 122.300 | 124.000 | 124.000 | 6,539,102 |
| 26 Jan 2023 | 120.200 | 122.600 | 118.200 | 122.500 | 122.500 | 6,922,375 |
| 20 Jan 2023 | 114.700 | 119.300 | 114.700 | 119.200 | 119.200 | 5,177,794 |
| 19 Jan 2023 | 115.900 | 117.400 | 114.300 | 116.500 | 116.500 | 5,889,570 |
| 18 Jan 2023 | 114.000 | 117.500 | 113.200 | 116.700 | 116.700 | 8,767,527 |
| 17 Jan 2023 | 113.200 | 115.400 | 113.200 | 114.200 | 114.200 | 6,695,440 |
| 16 Jan 2023 | 112.300 | 114.300 | 112.000 | 113.800 | 113.800 | 4,540,502 |
| 13 Jan 2023 | 112.700 | 113.900 | 108.700 | 112.300 | 112.300 | 9,272,525 |
| 12 Jan 2023 | 115.000 | 115.400 | 109.500 | 112.000 | 112.000 | 12,657,139 |
| 11 Jan 2023 | 108.100 | 111.700 | 108.000 | 109.700 | 109.700 | 6,995,899 |
| 10 Jan 2023 | 108.200 | 109.600 | 106.700 | 108.000 | 108.000 | 5,370,896 |
| 09 Jan 2023 | 108.100 | 108.100 | 105.500 | 108.000 | 108.000 | 7,962,611 |
| 06 Jan 2023 | 109.900 | 109.900 | 104.100 | 104.900 | 104.900 | 11,460,479 |
| 05 Jan 2023 | 107.000 | 108.500 | 103.900 | 107.900 | 107.900 | 10,303,023 |
| 04 Jan 2023 | 105.000 | 105.000 | 102.000 | 104.700 | 104.700 | 6,581,731 |
| 03 Jan 2023 | 102.200 | 104.600 | 99.150 | 104.200 | 104.200 | 5,632,754 |
| 30 Dec 2022 | 104.500 | 104.500 | 101.600 | 102.300 | 102.300 | 3,732,080 |
| 29 Dec 2022 | 101.400 | 103.100 | 100.200 | 101.300 | 101.300 | 5,554,641 |
| 28 Dec 2022 | 104.500 | 107.500 | 101.500 | 103.000 | 103.000 | 9,024,584 |
| 23 Dec 2022 | 99.850 | 103.200 | 99.400 | 102.800 | 102.800 | 6,636,778 |
| 22 Dec 2022 | 100.200 | 104.900 | 99.150 | 102.400 | 102.400 | 15,876,531 |
| 21 Dec 2022 | 98.700 | 98.950 | 97.000 | 97.600 | 97.600 | 5,668,725 |
| 20 Dec 2022 | 96.250 | 99.000 | 95.650 | 97.750 | 97.750 | 4,430,327 |
| 19 Dec 2022 | 98.550 | 100.400 | 97.000 | 98.450 | 98.450 | 3,968,439 |
| 16 Dec 2022 | 96.300 | 99.700 | 95.500 | 99.100 | 99.100 | 5,966,249 |
| 15 Dec 2022 | 97.750 | 99.300 | 95.200 | 97.200 | 97.200 | 6,257,813 |
| 14 Dec 2022 | 96.750 | 98.700 | 95.750 | 97.600 | 97.600 | 7,940,831 |
| 13 Dec 2022 | 95.600 | 97.500 | 94.550 | 96.200 | 96.200 | 4,822,691 |
| 12 Dec 2022 | 98.400 | 99.700 | 95.350 | 96.400 | 96.400 | 8,754,043 |
| 09 Dec 2022 | 97.300 | 100.500 | 95.750 | 100.400 | 100.400 | 7,694,148 |
| 08 Dec 2022 | 96.750 | 98.500 | 95.050 | 97.300 | 97.300 | 6,577,003 |
| 07 Dec 2022 | 97.050 | 100.200 | 93.850 | 94.350 | 94.350 | 8,467,381 |
| 06 Dec 2022 | 98.650 | 99.300 | 95.600 | 96.500 | 96.500 | 6,279,361 |
| 05 Dec 2022 | 96.200 | 99.500 | 95.350 | 98.450 | 98.450 | 19,475,608 |
| 02 Dec 2022 | 92.550 | 94.950 | 91.650 | 92.700 | 92.700 | 10,822,442 |
| 01 Dec 2022 | 95.850 | 97.400 | 92.000 | 92.550 | 92.550 | 14,246,954 |
| 30 Nov 2022 | 86.550 | 91.200 | 84.750 | 90.900 | 90.900 | 11,925,809 |
| 29 Nov 2022 | 82.600 | 87.650 | 82.000 | 87.650 | 87.650 | 9,668,292 |
| 28 Nov 2022 | 76.600 | 81.500 | 76.300 | 81.150 | 81.150 | 3,177,870 |
| 25 Nov 2022 | 83.250 | 83.350 | 81.000 | 81.600 | 81.600 | 3,362,751 |
| 24 Nov 2022 | 83.650 | 84.750 | 82.650 | 83.350 | 83.350 | 2,216,295 |
| 23 Nov 2022 | 83.800 | 85.150 | 82.000 | 83.000 | 83.000 | 4,208,444 |
| 22 Nov 2022 | 86.500 | 87.800 | 82.800 | 83.950 | 83.950 | 5,002,109 |
| 21 Nov 2022 | 87.750 | 87.750 | 84.400 | 86.500 | 86.500 | 5,973,131 |
| 18 Nov 2022 | 89.000 | 89.900 | 87.500 | 88.750 | 88.750 | 6,523,614 |
| 17 Nov 2022 | 87.750 | 89.450 | 86.000 | 87.600 | 87.600 | 5,558,749 |
| 16 Nov 2022 | 85.500 | 89.400 | 85.500 | 88.250 | 88.250 | 6,978,533 |
| 15 Nov 2022 | 85.050 | 88.100 | 84.000 | 87.400 | 87.400 | 8,098,530 |
| 14 Nov 2022 | 84.000 | 88.450 | 83.300 | 85.150 | 85.150 | 13,272,903 |
| 11 Nov 2022 | 83.250 | 83.800 | 79.850 | 83.000 | 83.000 | 11,146,351 |
| 10 Nov 2022 | 78.100 | 78.100 | 74.750 | 77.100 | 77.100 | 5,664,094 |
| 09 Nov 2022 | 80.000 | 80.950 | 77.750 | 78.750 | 78.750 | 4,298,215 |
| 08 Nov 2022 | 80.100 | 82.000 | 78.200 | 79.700 | 79.700 | 4,826,660 |
| 07 Nov 2022 | 77.000 | 81.300 | 75.750 | 80.100 | 80.100 | 8,954,767 |
| 04 Nov 2022 | 72.400 | 79.500 | 72.400 | 77.800 | 77.800 | 13,160,633 |
| 03 Nov 2022 | 72.000 | 75.700 | 71.750 | 72.000 | 72.000 | 5,341,953 |
| 02 Nov 2022 | 74.000 | 77.200 | 70.500 | 76.800 | 76.800 | 7,586,139 |
| 01 Nov 2022 | 67.850 | 75.050 | 67.850 | 73.400 | 73.400 | 18,751,683 |
| 31 Oct 2022 | 71.750 | 72.450 | 67.900 | 69.000 | 69.000 | 14,258,511 |
| 28 Oct 2022 | 73.550 | 73.750 | 70.350 | 71.750 | 71.750 | 9,431,692 |
| 27 Oct 2022 | 77.000 | 77.350 | 73.800 | 74.050 | 74.050 | 4,828,834 |
| 26 Oct 2022 | 73.750 | 76.600 | 73.100 | 74.750 | 74.750 | 6,920,096 |
| 25 Oct 2022 | 72.900 | 76.400 | 71.250 | 73.850 | 73.850 | 12,828,953 |
| 24 Oct 2022 | 74.950 | 77.850 | 71.150 | 72.100 | 72.100 | 12,415,396 |
| 21 Oct 2022 | 76.800 | 78.400 | 75.100 | 78.000 | 78.000 | 8,610,128 |
| 20 Oct 2022 | 75.100 | 78.250 | 73.200 | 76.800 | 76.800 | 11,129,408 |
| 19 Oct 2022 | 78.100 | 78.500 | 75.950 | 76.200 | 76.200 | 8,289,138 |
| 18 Oct 2022 | 81.750 | 82.200 | 73.650 | 78.800 | 78.800 | 24,245,419 |
| 17 Oct 2022 | 81.600 | 82.700 | 77.500 | 81.750 | 81.750 | 7,253,988 |
| 14 Oct 2022 | 80.550 | 83.900 | 79.300 | 81.600 | 81.600 | 5,714,222 |
| 13 Oct 2022 | 83.300 | 84.000 | 79.000 | 79.050 | 79.050 | 6,497,243 |
| 12 Oct 2022 | 82.950 | 84.150 | 79.200 | 82.900 | 82.900 | 9,885,607 |
| 11 Oct 2022 | 86.700 | 86.700 | 82.600 | 83.300 | 83.300 | 6,071,838 |
| 10 Oct 2022 | 88.300 | 88.300 | 84.600 | 85.900 | 85.900 | 6,884,758 |
| 07 Oct 2022 | 90.400 | 91.700 | 90.100 | 90.750 | 90.750 | 2,513,101 |
| 06 Oct 2022 | 91.450 | 91.850 | 89.000 | 91.350 | 91.350 | 4,067,780 |
| 05 Oct 2022 | 87.650 | 92.000 | 86.850 | 91.900 | 91.900 | 7,403,898 |
| 03 Oct 2022 | 83.200 | 84.200 | 81.650 | 83.200 | 83.200 | 4,763,350 |
| 30 Sept 2022 | 84.150 | 85.850 | 81.300 | 83.200 | 83.200 | 9,151,472 |
| 29 Sept 2022 | 89.350 | 89.900 | 86.250 | 86.900 | 86.900 | 5,806,940 |
| 28 Sept 2022 | 88.100 | 89.550 | 86.700 | 87.300 | 87.300 | 3,626,036 |
| 27 Sept 2022 | 89.250 | 90.100 | 87.650 | 89.550 | 89.550 | 11,453,418 |
| 26 Sept 2022 | 85.650 | 90.050 | 85.250 | 89.000 | 89.000 | 13,040,101 |
| 23 Sept 2022 | 86.850 | 87.550 | 85.200 | 86.350 | 86.350 | 5,634,049 |
| 22 Sept 2022 | 88.200 | 88.900 | 86.850 | 87.800 | 87.800 | 4,657,683 |
| 21 Sept 2022 | 91.750 | 91.750 | 88.800 | 89.250 | 89.250 | 3,403,707 |
| 20 Sept 2022 | 90.450 | 92.200 | 89.950 | 92.200 | 92.200 | 3,605,307 |
| 19 Sept 2022 | 90.350 | 90.600 | 88.400 | 89.950 | 89.950 | 5,616,555 |
| 16 Sept 2022 | 89.950 | 92.650 | 89.850 | 91.400 | 91.400 | 7,956,046 |
| 15 Sept 2022 | 92.350 | 93.500 | 91.400 | 92.200 | 92.200 | 4,188,843 |
| 14 Sept 2022 | 92.450 | 93.900 | 91.100 | 93.250 | 93.250 | 5,145,279 |
| 13 Sept 2022 | 93.150 | 96.350 | 91.800 | 95.850 | 95.850 | 6,790,082 |
| 09 Sept 2022 | 89.550 | 93.050 | 88.450 | 92.500 | 92.500 | 5,949,149 |
| 08 Sept 2022 | 89.550 | 90.150 | 87.900 | 88.800 | 88.800 | 3,097,858 |
| 07 Sept 2022 | 89.900 | 90.800 | 88.600 | 89.500 | 89.500 | 3,841,726 |
| 06 Sept 2022 | 89.200 | 91.100 | 88.700 | 89.950 | 89.950 | 3,155,725 |
| 05 Sept 2022 | 88.850 | 89.800 | 87.250 | 88.550 | 88.550 | 6,833,246 |
| 05 Sept 2022 | 0.62 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
