ANTA Sports Products Limited (HKG:2020)
Hong Kong · Delayed Price · Currency is HKD 77.45
-0.70 (-0.90%)
Nov 4, 2026, 1:59 PM HKT
ANTA Sports Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 77.95 | 78.05 | 76.45 | 77.45 | 77.45 | -0.90% | 3,174,655 |
| Nov 3, 2026 | 76.10 | 78.25 | 75.30 | 78.15 | 78.15 | 3.65% | 11,346,975 |
| Nov 2, 2026 | 74.35 | 75.95 | 74.30 | 75.40 | 75.40 | 1.41% | 5,260,146 |
| Oct 30, 2026 | 72.00 | 75.25 | 71.80 | 74.35 | 74.35 | 4.06% | 11,526,206 |
| Oct 29, 2026 | 72.00 | 72.95 | 71.10 | 71.45 | 71.45 | -0.63% | 10,696,125 |
| Oct 28, 2026 | 71.40 | 72.95 | 71.40 | 71.90 | 71.90 | -0.21% | 11,085,039 |
| Oct 27, 2026 | 73.75 | 74.20 | 71.50 | 72.05 | 72.05 | -1.64% | 11,173,712 |
| Oct 26, 2026 | 75.50 | 76.00 | 73.20 | 73.25 | 73.25 | -2.72% | 8,584,669 |
| Oct 23, 2026 | 73.70 | 76.15 | 73.20 | 75.30 | 75.30 | 3.15% | 12,948,444 |
| Oct 22, 2026 | 73.50 | 74.80 | 72.10 | 73.00 | 73.00 | -3.25% | 16,570,785 |
| Oct 21, 2026 | 77.55 | 77.55 | 74.65 | 75.45 | 75.45 | -0.79% | 9,930,331 |
| Oct 20, 2026 | 77.70 | 78.65 | 75.65 | 76.05 | 76.05 | -2.44% | 15,312,521 |
| Oct 16, 2026 | 76.80 | 78.75 | 76.65 | 77.95 | 77.95 | 3.31% | 15,414,414 |
| Oct 15, 2026 | 74.35 | 75.90 | 73.90 | 75.45 | 75.45 | 1.21% | 12,102,624 |
| Oct 14, 2026 | 72.60 | 74.60 | 71.70 | 74.55 | 74.55 | 2.90% | 8,658,192 |
| Oct 13, 2026 | 71.20 | 72.45 | 70.40 | 72.45 | 72.45 | 1.90% | 9,599,024 |
| Oct 12, 2026 | 73.00 | 74.65 | 70.70 | 71.10 | 71.10 | -2.13% | 10,840,460 |
| Oct 9, 2026 | 72.20 | 73.60 | 71.80 | 72.65 | 72.65 | 1.18% | 7,771,698 |
| Oct 8, 2026 | 71.35 | 72.90 | 71.25 | 71.80 | 71.80 | 0.63% | 5,916,060 |
| Oct 7, 2026 | 70.80 | 71.70 | 70.80 | 71.35 | 71.35 | -0.07% | 4,585,130 |
| Oct 6, 2026 | 74.35 | 74.35 | 70.50 | 71.40 | 71.40 | -2.53% | 9,311,073 |
| Oct 5, 2026 | 74.50 | 74.85 | 73.05 | 73.25 | 73.25 | -1.21% | 3,948,001 |
| Oct 2, 2026 | 72.70 | 74.30 | 72.55 | 74.15 | 74.15 | 0.54% | 5,909,942 |
| Sep 30, 2026 | 73.50 | 74.15 | 72.75 | 73.75 | 73.75 | 0.34% | 8,439,345 |
| Sep 29, 2026 | 72.50 | 74.15 | 72.05 | 73.50 | 73.50 | 2.08% | 13,016,934 |
| Sep 28, 2026 | 71.05 | 72.50 | 71.00 | 72.00 | 72.00 | 1.12% | 4,365,113 |
| Sep 25, 2026 | 71.95 | 71.95 | 70.30 | 71.20 | 71.20 | -1.04% | 4,627,351 |
| Sep 24, 2026 | 72.00 | 73.25 | 71.65 | 71.95 | 71.95 | 0.21% | 5,540,280 |
| Sep 23, 2026 | 72.15 | 72.50 | 71.70 | 71.80 | 71.80 | -0.14% | 4,068,952 |
| Sep 22, 2026 | 72.00 | 72.05 | 71.25 | 71.90 | 71.90 | -0.14% | 5,657,496 |
| Sep 21, 2026 | 71.85 | 72.25 | 71.05 | 72.00 | 72.00 | 0.42% | 4,789,805 |
| Sep 18, 2026 | 72.00 | 72.55 | 71.40 | 71.70 | 71.70 | -0.42% | 6,356,177 |
| Sep 17, 2026 | 72.50 | 72.65 | 71.35 | 72.00 | 72.00 | -0.48% | 4,655,277 |
| Sep 16, 2026 | 73.60 | 73.60 | 71.90 | 72.35 | 72.35 | -1.23% | 6,152,022 |
| Sep 15, 2026 | 73.90 | 74.20 | 72.75 | 73.25 | 73.25 | -0.54% | 5,985,666 |
| Sep 14, 2026 | 71.75 | 74.25 | 71.70 | 73.65 | 73.65 | 1.66% | 9,840,501 |
| Sep 11, 2026 | 72.05 | 73.15 | 72.05 | 72.45 | 72.45 | 0.56% | 7,168,266 |
| Sep 10, 2026 | 73.55 | 73.55 | 71.85 | 72.05 | 72.05 | -1.97% | 8,772,961 |
| Sep 9, 2026 | 75.95 | 75.95 | 72.70 | 73.50 | 73.50 | -3.23% | 14,017,732 |
| Sep 8, 2026 | 73.80 | 76.25 | 73.35 | 75.95 | 75.95 | 2.17% | 7,095,223 |
| Sep 7, 2026 | 76.00 | 76.25 | 75.20 | 75.85 | 74.34 | -0.33% | 3,698,795 |
| Sep 4, 2026 | 76.70 | 76.85 | 75.60 | 76.10 | 74.59 | 0.33% | 5,277,659 |
| Sep 3, 2026 | 76.95 | 77.70 | 75.05 | 75.85 | 74.34 | -0.72% | 6,778,832 |
| Sep 2, 2026 | 77.45 | 77.90 | 75.60 | 76.40 | 74.88 | -2.49% | 8,329,461 |
| Sep 1, 2026 | 78.00 | 78.60 | 76.95 | 78.35 | 76.79 | 0.84% | 6,348,969 |
| Aug 31, 2026 | 77.00 | 78.15 | 76.40 | 77.70 | 76.15 | 0.39% | 7,726,419 |
| Aug 28, 2026 | 78.00 | 78.85 | 77.10 | 77.40 | 75.86 | -0.51% | 7,672,493 |
| Aug 27, 2026 | 79.00 | 80.75 | 77.35 | 77.80 | 76.25 | -1.21% | 17,390,597 |
| Aug 26, 2026 | 71.90 | 79.25 | 71.50 | 78.75 | 77.18 | 9.53% | 21,867,491 |
| Aug 25, 2026 | 72.70 | 73.20 | 71.35 | 71.90 | 70.47 | -1.10% | 5,994,065 |