ANTA Sports Products Limited (HKG:2020)
Hong Kong · Delayed Price · Currency is HKD 96.00
+0.40 (0.42%)
Aug 29, 2025, 4:08 PM HKT
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 96.20 | 97.50 | 95.90 | 96.35 | 96.35 | 0.78% | 7,097,936 |
| Aug 28, 2025 | 101.00 | 101.00 | 94.00 | 95.60 | 95.60 | -5.91% | 30,909,583 |
| Aug 27, 2025 | 103.60 | 106.30 | 100.40 | 101.60 | 101.60 | -1.74% | 19,081,004 |
| Aug 26, 2025 | 103.90 | 104.30 | 101.80 | 103.40 | 103.40 | -0.96% | 9,107,312 |
| Aug 25, 2025 | 103.30 | 105.30 | 102.80 | 104.40 | 104.40 | 1.85% | 13,431,461 |
| Aug 22, 2025 | 100.00 | 103.00 | 99.75 | 102.50 | 102.50 | 3.12% | 15,535,592 |
| Aug 21, 2025 | 98.35 | 99.95 | 98.05 | 99.40 | 99.40 | 1.07% | 11,230,166 |
| Aug 20, 2025 | 96.70 | 99.00 | 95.35 | 98.35 | 98.35 | 0.87% | 12,635,854 |
| Aug 19, 2025 | 93.40 | 97.50 | 93.15 | 97.50 | 97.50 | 4.61% | 19,563,484 |
| Aug 18, 2025 | 91.70 | 94.25 | 91.70 | 93.20 | 93.20 | 1.41% | 10,519,772 |
| Aug 15, 2025 | 92.30 | 92.35 | 91.10 | 91.90 | 91.90 | -0.59% | 6,783,801 |
| Aug 14, 2025 | 91.00 | 93.50 | 90.50 | 92.45 | 92.45 | 2.72% | 18,674,668 |
| Aug 13, 2025 | 90.80 | 90.80 | 89.45 | 90.00 | 90.00 | 0.22% | 17,319,135 |
| Aug 12, 2025 | 88.60 | 90.40 | 88.60 | 89.80 | 89.80 | 0.84% | 6,796,956 |
| Aug 11, 2025 | 89.50 | 90.20 | 88.70 | 89.05 | 89.05 | 0.17% | 4,477,563 |
| Aug 8, 2025 | 88.55 | 90.15 | 88.55 | 88.90 | 88.90 | -0.28% | 4,522,544 |
| Aug 7, 2025 | 89.90 | 90.65 | 88.85 | 89.15 | 89.15 | - | 8,579,706 |
| Aug 6, 2025 | 91.50 | 91.60 | 89.05 | 89.15 | 89.15 | -3.26% | 12,565,546 |
| Aug 5, 2025 | 91.00 | 93.10 | 91.00 | 92.15 | 92.15 | 1.26% | 8,381,393 |
| Aug 4, 2025 | 89.80 | 91.20 | 89.75 | 91.00 | 91.00 | 1.56% | 5,767,991 |
| Aug 1, 2025 | 89.95 | 90.20 | 89.10 | 89.60 | 89.60 | -0.44% | 6,093,174 |
| Jul 31, 2025 | 92.00 | 92.90 | 89.65 | 90.00 | 90.00 | -3.43% | 9,417,116 |
| Jul 30, 2025 | 92.15 | 94.15 | 91.75 | 93.20 | 93.20 | 1.14% | 11,239,941 |
| Jul 29, 2025 | 90.85 | 92.15 | 90.35 | 92.15 | 92.15 | 1.04% | 6,746,557 |
| Jul 28, 2025 | 91.10 | 92.70 | 90.60 | 91.20 | 91.20 | 0.44% | 7,680,311 |
| Jul 25, 2025 | 91.05 | 92.25 | 90.55 | 90.80 | 90.80 | -0.33% | 9,369,106 |
| Jul 24, 2025 | 94.60 | 94.60 | 90.90 | 91.10 | 91.10 | -3.75% | 21,319,259 |
| Jul 23, 2025 | 94.00 | 95.60 | 93.85 | 94.65 | 94.65 | 1.66% | 6,726,932 |
| Jul 22, 2025 | 92.95 | 94.15 | 92.60 | 93.10 | 93.10 | 0.32% | 6,017,601 |
| Jul 21, 2025 | 93.65 | 94.35 | 91.75 | 92.80 | 92.80 | -0.91% | 6,545,710 |
| Jul 18, 2025 | 93.00 | 94.20 | 92.60 | 93.65 | 93.65 | 1.30% | 7,828,922 |
| Jul 17, 2025 | 92.00 | 93.20 | 91.90 | 92.45 | 92.45 | 0.65% | 7,421,973 |
| Jul 16, 2025 | 90.00 | 94.10 | 90.00 | 91.85 | 91.85 | 2.28% | 14,294,655 |
| Jul 15, 2025 | 88.85 | 90.35 | 88.25 | 89.80 | 89.80 | 1.24% | 8,620,983 |
| Jul 14, 2025 | 88.50 | 89.30 | 87.45 | 88.70 | 88.70 | 0.11% | 9,890,979 |
| Jul 11, 2025 | 90.55 | 90.85 | 88.60 | 88.60 | 88.60 | -2.32% | 15,572,157 |
| Jul 10, 2025 | 90.10 | 91.00 | 89.00 | 90.70 | 90.70 | 0.67% | 11,800,796 |
| Jul 9, 2025 | 91.00 | 91.20 | 89.50 | 90.10 | 90.10 | -0.66% | 7,226,332 |
| Jul 8, 2025 | 91.00 | 91.70 | 89.60 | 90.70 | 90.70 | -0.33% | 7,865,867 |
| Jul 7, 2025 | 93.45 | 93.45 | 90.35 | 91.00 | 91.00 | -1.36% | 9,308,358 |
| Jul 4, 2025 | 91.40 | 92.85 | 91.20 | 92.25 | 92.25 | -0.81% | 7,025,379 |
| Jul 3, 2025 | 93.35 | 94.30 | 92.55 | 93.00 | 93.00 | - | 6,703,544 |
| Jul 2, 2025 | 94.00 | 95.10 | 92.00 | 93.00 | 93.00 | -1.59% | 10,468,227 |
| Jun 30, 2025 | 94.50 | 95.40 | 93.20 | 94.50 | 94.50 | 0.27% | 8,563,299 |
| Jun 27, 2025 | 94.05 | 96.75 | 93.45 | 94.25 | 94.25 | 0.48% | 8,379,607 |
| Jun 26, 2025 | 94.50 | 94.80 | 92.55 | 93.80 | 93.80 | -0.95% | 8,143,000 |
| Jun 25, 2025 | 94.65 | 95.65 | 93.60 | 94.70 | 94.70 | 1.50% | 5,230,309 |
| Jun 24, 2025 | 91.80 | 94.20 | 91.45 | 93.30 | 93.30 | 2.58% | 6,516,061 |
| Jun 23, 2025 | 91.00 | 91.40 | 89.35 | 90.95 | 90.95 | -0.05% | 5,318,924 |
| Jun 20, 2025 | 91.50 | 91.90 | 89.65 | 91.00 | 91.00 | 0.05% | 9,368,478 |