ANTA Sports Products Limited (HKG:2020)
Hong Kong · Delayed Price · Currency is HKD 75.70
-0.10 (-0.13%)
May 19, 2026, 4:08 PM HKT
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 75.55 | 76.15 | 74.50 | 75.80 | - | - | - |
| May 18, 2026 | 75.55 | 76.15 | 74.50 | 75.80 | 75.80 | -0.59% | 8,042,580 |
| May 15, 2026 | 76.85 | 77.00 | 75.65 | 76.25 | 76.25 | -1.42% | 8,955,886 |
| May 14, 2026 | 78.75 | 78.75 | 77.10 | 77.35 | 76.27 | -0.19% | 6,285,429 |
| May 13, 2026 | 77.85 | 78.00 | 77.05 | 77.50 | 76.42 | -0.51% | 7,470,181 |
| May 12, 2026 | 78.50 | 79.10 | 77.60 | 77.90 | 76.81 | -0.76% | 8,143,631 |
| May 11, 2026 | 78.00 | 79.10 | 77.35 | 78.50 | 77.40 | 0.32% | 6,305,410 |
| May 8, 2026 | 78.00 | 78.80 | 77.80 | 78.25 | 77.16 | -0.89% | 8,628,967 |
| May 7, 2026 | 79.45 | 80.15 | 78.35 | 78.95 | 77.85 | 0.19% | 9,067,182 |
| May 6, 2026 | 77.85 | 78.80 | 77.85 | 78.80 | 77.70 | 0.77% | 7,883,754 |
| May 5, 2026 | 81.20 | 81.20 | 77.85 | 78.20 | 77.11 | -3.93% | 9,999,589 |
| May 4, 2026 | 81.65 | 82.30 | 81.05 | 81.40 | 80.26 | 0.31% | 3,939,931 |
| Apr 30, 2026 | 82.85 | 83.40 | 80.90 | 81.15 | 80.02 | -2.46% | 8,725,796 |
| Apr 29, 2026 | 83.00 | 83.25 | 81.95 | 83.20 | 82.04 | 2.09% | 5,732,358 |
| Apr 28, 2026 | 83.50 | 83.70 | 81.10 | 81.50 | 80.36 | -2.10% | 4,204,698 |
| Apr 27, 2026 | 83.45 | 83.80 | 82.65 | 83.25 | 82.09 | -0.24% | 3,936,786 |
| Apr 24, 2026 | 82.90 | 83.85 | 82.40 | 83.45 | 82.28 | -0.83% | 2,747,703 |
| Apr 23, 2026 | 84.80 | 84.95 | 83.30 | 84.15 | 82.98 | -0.77% | 7,384,336 |
| Apr 22, 2026 | 86.00 | 86.05 | 84.55 | 84.80 | 83.62 | -1.51% | 6,087,437 |
| Apr 21, 2026 | 85.45 | 86.25 | 85.10 | 86.10 | 84.90 | 0.53% | 7,102,194 |
| Apr 20, 2026 | 86.10 | 86.55 | 85.45 | 85.65 | 84.45 | 0.65% | 8,593,386 |
| Apr 17, 2026 | 84.00 | 85.10 | 82.75 | 85.10 | 83.91 | 1.13% | 9,406,532 |
| Apr 16, 2026 | 84.90 | 84.90 | 83.85 | 84.15 | 82.98 | 0.48% | 6,898,349 |
| Apr 15, 2026 | 85.50 | 85.75 | 83.30 | 83.75 | 82.58 | -1.41% | 11,275,610 |
| Apr 14, 2026 | 84.00 | 85.00 | 82.70 | 84.95 | 83.76 | 2.78% | 14,550,730 |
| Apr 13, 2026 | 83.90 | 84.20 | 82.20 | 82.65 | 81.50 | -1.49% | 7,310,771 |
| Apr 10, 2026 | 83.70 | 84.20 | 82.65 | 83.90 | 82.73 | 1.64% | 8,531,610 |
| Apr 9, 2026 | 80.60 | 82.75 | 80.60 | 82.55 | 81.40 | 1.73% | 8,977,163 |
| Apr 8, 2026 | 82.55 | 83.35 | 80.45 | 81.15 | 80.02 | 0.74% | 14,333,240 |
| Apr 2, 2026 | 78.05 | 80.55 | 77.70 | 80.55 | 79.43 | 3.20% | 14,982,070 |
| Apr 1, 2026 | 78.20 | 79.15 | 76.55 | 78.05 | 76.96 | 3.10% | 20,342,330 |
| Mar 31, 2026 | 75.05 | 75.70 | 74.20 | 75.70 | 74.64 | 1.14% | 12,963,540 |
| Mar 30, 2026 | 74.50 | 76.05 | 74.25 | 74.85 | 73.80 | -0.99% | 14,508,150 |
| Mar 27, 2026 | 75.50 | 76.20 | 74.90 | 75.60 | 74.54 | 0.13% | 13,705,970 |
| Mar 26, 2026 | 75.75 | 77.90 | 74.60 | 75.50 | 74.45 | -0.33% | 14,166,990 |
| Mar 25, 2026 | 76.55 | 77.25 | 75.05 | 75.75 | 74.69 | -1.05% | 14,643,130 |
| Mar 24, 2026 | 76.90 | 77.05 | 75.45 | 76.55 | 75.48 | 1.46% | 6,289,113 |
| Mar 23, 2026 | 75.60 | 76.30 | 74.95 | 75.45 | 74.40 | -1.57% | 8,899,781 |
| Mar 20, 2026 | 76.60 | 77.70 | 76.00 | 76.65 | 75.58 | -0.84% | 10,431,620 |
| Mar 19, 2026 | 78.00 | 78.10 | 76.90 | 77.30 | 76.22 | -1.72% | 8,546,459 |
| Mar 18, 2026 | 79.80 | 79.95 | 78.05 | 78.65 | 77.55 | -1.26% | 3,465,076 |
| Mar 17, 2026 | 78.95 | 80.80 | 78.85 | 79.65 | 78.54 | 1.59% | 5,820,929 |
| Mar 16, 2026 | 77.20 | 78.95 | 76.55 | 78.40 | 77.31 | 0.90% | 5,544,945 |
| Mar 13, 2026 | 78.50 | 79.30 | 77.45 | 77.70 | 76.62 | -2.33% | 7,047,905 |
| Mar 12, 2026 | 79.45 | 79.95 | 78.35 | 79.55 | 78.44 | 0.13% | 6,471,068 |
| Mar 11, 2026 | 80.95 | 82.30 | 79.25 | 79.45 | 78.34 | -0.63% | 5,422,422 |
| Mar 10, 2026 | 80.00 | 80.45 | 78.85 | 79.95 | 78.83 | 1.20% | 7,249,865 |
| Mar 9, 2026 | 77.75 | 79.10 | 77.25 | 79.00 | 77.90 | -1.74% | 11,892,850 |
| Mar 6, 2026 | 78.50 | 80.70 | 78.10 | 80.40 | 79.28 | 2.16% | 7,827,187 |
| Mar 5, 2026 | 81.00 | 81.00 | 78.05 | 78.70 | 77.60 | -1.75% | 7,483,149 |