ANTA Sports Products Limited (HKG:2020)
Hong Kong · Delayed Price · Currency is HKD 86.05
+2.05 (2.44%)
At close: Feb 23, 2026
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 85.40 | 86.60 | 84.75 | 86.05 | 86.05 | 2.44% | 5,092,322 |
| Feb 20, 2026 | 83.85 | 85.85 | 83.85 | 84.00 | 84.00 | -0.12% | 5,649,099 |
| Feb 16, 2026 | 84.50 | 84.75 | 83.65 | 84.10 | 84.10 | -0.18% | 1,409,569 |
| Feb 13, 2026 | 83.40 | 84.50 | 83.00 | 84.25 | 84.25 | 0.90% | 6,218,097 |
| Feb 12, 2026 | 84.20 | 84.20 | 82.65 | 83.50 | 83.50 | -0.83% | 16,119,410 |
| Feb 11, 2026 | 83.35 | 84.75 | 83.05 | 84.20 | 84.20 | 1.20% | 9,253,086 |
| Feb 10, 2026 | 82.40 | 83.20 | 81.50 | 83.20 | 83.20 | 0.73% | 8,389,642 |
| Feb 9, 2026 | 82.00 | 83.15 | 81.65 | 82.60 | 82.60 | 2.55% | 13,046,710 |
| Feb 6, 2026 | 79.90 | 81.50 | 79.45 | 80.55 | 80.55 | 0.19% | 11,265,394 |
| Feb 5, 2026 | 78.20 | 80.90 | 78.20 | 80.40 | 80.40 | 1.39% | 10,597,520 |
| Feb 4, 2026 | 78.30 | 80.00 | 77.75 | 79.30 | 79.30 | 1.93% | 8,593,763 |
| Feb 3, 2026 | 78.65 | 79.00 | 77.20 | 77.80 | 77.80 | -0.13% | 9,982,017 |
| Feb 2, 2026 | 78.40 | 78.60 | 77.05 | 77.90 | 77.90 | -0.45% | 10,041,280 |
| Jan 30, 2026 | 80.25 | 80.75 | 77.85 | 78.25 | 78.25 | -3.04% | 10,758,490 |
| Jan 29, 2026 | 76.35 | 80.70 | 76.20 | 80.70 | 80.70 | 4.81% | 20,866,010 |
| Jan 28, 2026 | 78.50 | 78.95 | 76.05 | 77.00 | 77.00 | -1.16% | 21,375,150 |
| Jan 27, 2026 | 77.50 | 78.95 | 77.15 | 77.90 | 77.90 | 2.03% | 16,986,280 |
| Jan 26, 2026 | 77.60 | 78.15 | 75.20 | 76.35 | 76.35 | -0.91% | 14,685,520 |
| Jan 23, 2026 | 77.65 | 77.85 | 76.50 | 77.05 | 77.05 | -0.58% | 12,699,420 |
| Jan 22, 2026 | 78.85 | 79.65 | 77.40 | 77.50 | 77.50 | -2.02% | 12,603,600 |
| Jan 21, 2026 | 82.05 | 82.05 | 77.10 | 79.10 | 79.10 | -4.18% | 35,911,530 |
| Jan 20, 2026 | 81.75 | 84.10 | 81.10 | 82.55 | 82.55 | 0.92% | 10,661,030 |
| Jan 19, 2026 | 82.00 | 83.10 | 80.85 | 81.80 | 81.80 | -0.30% | 7,035,524 |
| Jan 16, 2026 | 83.00 | 83.25 | 81.60 | 82.05 | 82.05 | 0.37% | 5,416,443 |
| Jan 15, 2026 | 80.80 | 83.40 | 80.70 | 81.75 | 81.75 | 0.74% | 10,399,050 |
| Jan 14, 2026 | 80.25 | 81.15 | 79.95 | 81.15 | 81.15 | 1.18% | 7,067,106 |
| Jan 13, 2026 | 79.40 | 80.60 | 79.30 | 80.20 | 80.20 | 1.01% | 10,222,360 |
| Jan 12, 2026 | 80.70 | 80.95 | 78.65 | 79.40 | 79.40 | -1.12% | 18,818,040 |
| Jan 9, 2026 | 81.15 | 81.40 | 80.10 | 80.30 | 80.30 | -1.47% | 13,162,990 |
| Jan 8, 2026 | 81.50 | 81.85 | 80.65 | 81.50 | 81.50 | - | 8,208,700 |
| Jan 7, 2026 | 82.40 | 82.70 | 81.20 | 81.50 | 81.50 | -1.39% | 7,068,332 |
| Jan 6, 2026 | 81.25 | 82.75 | 80.35 | 82.65 | 82.65 | 2.86% | 11,751,990 |
| Jan 5, 2026 | 81.25 | 81.50 | 80.10 | 80.35 | 80.35 | -1.89% | 8,653,368 |
| Jan 2, 2026 | 81.00 | 82.30 | 80.45 | 81.90 | 81.90 | 1.68% | 3,171,916 |
| Dec 31, 2025 | 80.65 | 81.25 | 79.90 | 80.55 | 80.55 | -0.31% | 4,100,290 |
| Dec 30, 2025 | 80.40 | 81.50 | 80.20 | 80.80 | 80.80 | 0.62% | 7,781,999 |
| Dec 29, 2025 | 81.70 | 82.20 | 80.00 | 80.30 | 80.30 | -1.71% | 9,389,513 |
| Dec 24, 2025 | 82.00 | 82.00 | 81.45 | 81.70 | 81.70 | -0.67% | 2,596,410 |
| Dec 23, 2025 | 82.80 | 82.85 | 81.30 | 82.25 | 82.25 | - | 3,662,888 |
| Dec 22, 2025 | 82.00 | 82.25 | 80.60 | 82.25 | 82.25 | 0.92% | 6,952,873 |
| Dec 19, 2025 | 82.40 | 82.70 | 80.90 | 81.50 | 81.50 | -0.61% | 5,298,265 |
| Dec 18, 2025 | 83.00 | 83.00 | 81.05 | 82.00 | 82.00 | -1.20% | 4,512,170 |
| Dec 17, 2025 | 81.70 | 83.25 | 81.40 | 83.00 | 83.00 | 1.65% | 5,753,571 |
| Dec 16, 2025 | 81.95 | 82.60 | 80.75 | 81.65 | 81.65 | -0.55% | 9,917,977 |
| Dec 15, 2025 | 81.40 | 83.40 | 80.90 | 82.10 | 82.10 | 0.37% | 9,432,052 |
| Dec 12, 2025 | 81.50 | 82.30 | 80.85 | 81.80 | 81.80 | 1.74% | 6,399,588 |
| Dec 11, 2025 | 81.50 | 81.85 | 79.85 | 80.40 | 80.40 | -1.29% | 7,217,036 |
| Dec 10, 2025 | 80.00 | 81.50 | 79.50 | 81.45 | 81.45 | 1.56% | 7,083,889 |
| Dec 9, 2025 | 81.10 | 81.55 | 80.00 | 80.20 | 80.20 | -1.29% | 6,934,332 |
| Dec 8, 2025 | 83.75 | 84.00 | 81.10 | 81.25 | 81.25 | -2.69% | 9,713,751 |