ANTA Sports Products Limited (HKG:2020)
Hong Kong · Delayed Price · Currency is HKD 81.00
-0.70 (-0.86%)
Oct 31, 2025, 4:08 PM HKT
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 80.70 | 82.40 | 80.70 | 81.00 | 81.00 | -0.86% | 8,510,616 |
| Oct 30, 2025 | 80.85 | 82.60 | 80.85 | 81.70 | 81.70 | -2.80% | 23,962,636 |
| Oct 28, 2025 | 88.00 | 88.20 | 84.00 | 84.05 | 84.05 | -4.27% | 21,262,168 |
| Oct 27, 2025 | 89.10 | 89.10 | 86.90 | 87.80 | 87.80 | - | 21,261,168 |
| Oct 26, 2025 | 89.10 | 89.10 | 86.90 | 87.80 | 87.80 | -0.57% | 6,492,916 |
| Oct 24, 2025 | 88.30 | 89.30 | 87.70 | 88.30 | 88.30 | 0.23% | 6,171,097 |
| Oct 23, 2025 | 87.30 | 88.10 | 86.80 | 88.10 | 88.10 | 0.69% | 7,910,217 |
| Oct 22, 2025 | 87.50 | 88.05 | 86.65 | 87.50 | 87.50 | - | 6,596,177 |
| Oct 21, 2025 | 85.95 | 88.40 | 85.70 | 87.50 | 87.50 | 2.10% | 13,343,382 |
| Oct 20, 2025 | 86.00 | 86.25 | 85.05 | 85.70 | 85.70 | 1.18% | 6,137,299 |
| Oct 17, 2025 | 85.85 | 86.65 | 84.30 | 84.70 | 84.70 | -1.17% | 11,821,245 |
| Oct 16, 2025 | 86.15 | 88.15 | 85.45 | 85.70 | 85.70 | -0.58% | 11,422,896 |
| Oct 15, 2025 | 85.00 | 86.70 | 83.65 | 86.20 | 86.20 | 1.95% | 14,672,504 |
| Oct 14, 2025 | 86.40 | 86.70 | 84.20 | 84.55 | 84.55 | -2.48% | 13,940,367 |
| Oct 13, 2025 | 85.00 | 86.75 | 84.25 | 86.70 | 86.70 | -0.91% | 20,819,801 |
| Oct 10, 2025 | 88.70 | 89.50 | 86.90 | 87.50 | 87.50 | -1.91% | 18,545,628 |
| Oct 9, 2025 | 90.00 | 90.75 | 88.80 | 89.20 | 89.20 | -0.22% | 18,047,527 |
| Oct 8, 2025 | 90.80 | 90.90 | 88.85 | 89.40 | 89.40 | -2.24% | 11,133,949 |
| Oct 6, 2025 | 91.30 | 92.55 | 91.15 | 91.45 | 91.45 | -1.30% | 3,037,684 |
| Oct 3, 2025 | 92.55 | 92.80 | 91.90 | 92.65 | 92.65 | -0.43% | 3,893,614 |
| Oct 2, 2025 | 93.50 | 93.60 | 91.20 | 93.05 | 93.05 | -0.48% | 6,225,257 |
| Sep 30, 2025 | 91.70 | 93.70 | 91.70 | 93.50 | 93.50 | 2.02% | 10,967,395 |
| Sep 29, 2025 | 91.80 | 93.50 | 91.40 | 91.65 | 91.65 | 0.83% | 12,568,984 |
| Sep 26, 2025 | 92.50 | 92.85 | 90.20 | 90.90 | 90.90 | -2.10% | 16,972,059 |
| Sep 25, 2025 | 94.00 | 95.85 | 92.50 | 92.85 | 92.85 | -1.28% | 14,997,305 |
| Sep 24, 2025 | 93.75 | 94.80 | 93.10 | 94.05 | 94.05 | 0.32% | 10,239,866 |
| Sep 23, 2025 | 95.25 | 96.00 | 93.15 | 93.75 | 93.75 | -0.95% | 14,545,291 |
| Sep 22, 2025 | 92.35 | 95.15 | 89.75 | 94.65 | 94.65 | -2.22% | 32,252,242 |
| Sep 19, 2025 | 95.75 | 99.20 | 95.65 | 96.80 | 96.80 | 2.65% | 14,746,589 |
| Sep 18, 2025 | 96.45 | 96.45 | 93.75 | 94.30 | 94.30 | -2.53% | 7,772,975 |
| Sep 17, 2025 | 96.30 | 97.30 | 95.10 | 96.75 | 96.75 | 0.47% | 5,997,407 |
| 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 |