ANTA Sports Products Limited (HKG:2020)
Hong Kong · Delayed Price · Currency is HKD 94.30
-2.45 (-2.53%)
Sep 18, 2025, 4:08 PM HKT
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 96.45 | 96.45 | 93.75 | 94.30 | 94.30 | -2.53% | 7,132,575 |
| Sep 17, 2025 | 96.30 | 97.30 | 95.10 | 96.75 | 96.75 | 0.47% | 5,997,607 |
| Sep 16, 2025 | 94.95 | 97.50 | 93.80 | 96.30 | 96.30 | 2.56% | 9,793,096 |
| Sep 15, 2025 | 92.70 | 94.10 | 92.20 | 93.90 | 93.90 | 0.75% | 6,637,452 |
| Sep 12, 2025 | 94.80 | 95.50 | 92.75 | 93.20 | 93.20 | -0.80% | 9,143,753 |
| Sep 11, 2025 | 93.90 | 94.60 | 92.55 | 93.95 | 93.95 | -0.95% | 7,072,508 |
| Sep 10, 2025 | 95.95 | 96.75 | 94.85 | 94.85 | 94.85 | -0.68% | 5,138,507 |
| Sep 9, 2025 | 94.85 | 96.70 | 93.95 | 95.50 | 95.50 | 0.16% | 9,097,725 |
| Sep 8, 2025 | 94.85 | 95.45 | 93.70 | 95.35 | 93.98 | 0.85% | 7,422,997 |
| Sep 5, 2025 | 95.50 | 96.10 | 92.70 | 94.55 | 93.19 | 0.91% | 9,033,118 |
| Sep 4, 2025 | 93.50 | 94.55 | 93.05 | 93.70 | 92.35 | 0.64% | 5,677,741 |
| Sep 3, 2025 | 94.25 | 94.95 | 92.55 | 93.10 | 91.76 | -0.21% | 5,181,541 |
| Sep 2, 2025 | 95.80 | 95.95 | 92.80 | 93.30 | 91.96 | -1.63% | 8,409,596 |
| Sep 1, 2025 | 95.85 | 97.00 | 94.35 | 94.85 | 93.49 | -1.20% | 9,165,100 |
| Aug 29, 2025 | 96.20 | 97.50 | 95.90 | 96.00 | 94.62 | 0.42% | 8,656,590 |
| Aug 28, 2025 | 101.00 | 101.00 | 94.00 | 95.60 | 94.23 | -5.91% | 31,630,983 |
| Aug 27, 2025 | 103.60 | 106.30 | 100.40 | 101.60 | 100.14 | -1.74% | 19,081,004 |
| Aug 26, 2025 | 103.90 | 104.30 | 101.80 | 103.40 | 101.91 | -0.96% | 9,103,312 |
| Aug 25, 2025 | 103.30 | 105.30 | 102.80 | 104.40 | 102.90 | 1.85% | 13,427,861 |
| Aug 22, 2025 | 100.00 | 103.00 | 99.75 | 102.50 | 101.03 | 3.12% | 15,535,592 |
| Aug 21, 2025 | 98.35 | 99.95 | 98.05 | 99.40 | 97.97 | 1.07% | 11,204,366 |
| Aug 20, 2025 | 96.70 | 99.00 | 95.35 | 98.35 | 96.94 | 0.87% | 12,635,854 |
| Aug 19, 2025 | 93.40 | 97.50 | 93.15 | 97.50 | 96.10 | 4.61% | 19,561,484 |
| Aug 18, 2025 | 91.70 | 94.25 | 91.70 | 93.20 | 91.86 | 1.41% | 10,502,372 |
| Aug 15, 2025 | 92.30 | 92.35 | 91.10 | 91.90 | 90.58 | -0.59% | 6,780,601 |
| Aug 14, 2025 | 91.00 | 93.50 | 90.50 | 92.45 | 91.12 | 2.72% | 18,670,668 |
| Aug 13, 2025 | 90.80 | 90.80 | 89.45 | 90.00 | 88.71 | 0.22% | 17,319,135 |
| Aug 12, 2025 | 88.60 | 90.40 | 88.60 | 89.80 | 88.51 | 0.84% | 6,785,956 |
| Aug 11, 2025 | 89.50 | 90.20 | 88.70 | 89.05 | 87.77 | 0.17% | 4,477,563 |
| Aug 8, 2025 | 88.55 | 90.15 | 88.55 | 88.90 | 87.62 | -0.28% | 4,521,744 |
| Aug 7, 2025 | 89.90 | 90.65 | 88.85 | 89.15 | 87.87 | - | 8,576,906 |
| Aug 6, 2025 | 91.50 | 91.60 | 89.05 | 89.15 | 87.87 | -3.26% | 12,563,146 |
| Aug 5, 2025 | 91.00 | 93.10 | 91.00 | 92.15 | 90.83 | 1.26% | 8,379,193 |
| Aug 4, 2025 | 89.80 | 91.20 | 89.75 | 91.00 | 89.69 | 1.56% | 5,767,991 |
| Aug 1, 2025 | 89.95 | 90.20 | 89.10 | 89.60 | 88.31 | -0.44% | 6,093,174 |
| Jul 31, 2025 | 92.00 | 92.90 | 89.65 | 90.00 | 88.71 | -3.43% | 9,400,916 |
| Jul 30, 2025 | 92.15 | 94.15 | 91.75 | 93.20 | 91.86 | 1.14% | 11,239,741 |
| Jul 29, 2025 | 90.85 | 92.15 | 90.35 | 92.15 | 90.83 | 1.04% | 6,746,357 |
| Jul 28, 2025 | 91.10 | 92.70 | 90.60 | 91.20 | 89.89 | 0.44% | 7,680,311 |
| Jul 25, 2025 | 91.05 | 92.25 | 90.55 | 90.80 | 89.50 | -0.33% | 9,367,506 |
| Jul 24, 2025 | 94.60 | 94.60 | 90.90 | 91.10 | 89.79 | -3.75% | 21,319,059 |
| Jul 23, 2025 | 94.00 | 95.60 | 93.85 | 94.65 | 93.29 | 1.66% | 6,722,932 |
| Jul 22, 2025 | 92.95 | 94.15 | 92.60 | 93.10 | 91.76 | 0.32% | 6,001,401 |
| Jul 21, 2025 | 93.65 | 94.35 | 91.75 | 92.80 | 91.47 | -0.91% | 6,545,710 |
| Jul 18, 2025 | 93.00 | 94.20 | 92.60 | 93.65 | 92.30 | 1.30% | 7,827,322 |
| Jul 17, 2025 | 92.00 | 93.20 | 91.90 | 92.45 | 91.12 | 0.65% | 7,421,973 |
| Jul 16, 2025 | 90.00 | 94.10 | 90.00 | 91.85 | 90.53 | 2.28% | 14,294,655 |
| Jul 15, 2025 | 88.85 | 90.35 | 88.25 | 89.80 | 88.51 | 1.24% | 8,620,183 |
| Jul 14, 2025 | 88.50 | 89.30 | 87.45 | 88.70 | 87.43 | 0.11% | 9,890,979 |
| Jul 11, 2025 | 90.55 | 90.85 | 88.60 | 88.60 | 87.33 | -2.32% | 15,569,557 |