2020.HK - ANTA Sports Products Limited

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201972.50071.85069.20069.45069.4506,599,089
Oct 22, 201972.50072.75070.50070.85070.8506,264,499
Oct 21, 201974.00074.00071.60072.50072.5003,478,340
Oct 18, 201974.50075.75073.15073.15073.1506,751,579
Oct 17, 201974.05075.15072.60074.65074.65011,637,604
Oct 16, 201972.10075.90072.10075.65075.65010,747,595
Oct 15, 201970.75073.15070.20072.45072.4506,079,151
Oct 14, 201970.90070.90069.80070.05070.0503,467,403
Oct 11, 201969.95071.25069.75070.70070.7004,352,804
Oct 10, 201968.00070.15068.00069.80069.8006,180,216
Oct 09, 201967.75068.75067.05067.80067.8003,719,233
Oct 08, 201968.95070.15067.65068.00068.0006,906,057
Oct 04, 201969.00069.00066.40067.60067.6003,106,923
Oct 03, 201965.00067.30064.50067.00067.0006,327,027
Oct 02, 201964.50065.35064.10064.80064.8003,082,085
Sep 30, 201965.90065.90064.25064.85064.8504,339,599
Sep 27, 201964.85065.85064.15065.70065.7002,398,279
Sep 26, 201965.30065.95064.10065.00065.0003,772,235
Sep 25, 201964.00065.20063.50065.00065.0004,338,625
Sep 24, 201964.80064.80063.30064.20064.2004,656,877
Sep 23, 201964.45064.45063.05063.30063.3004,534,132
Sep 20, 201965.85065.85062.95063.95063.95013,446,432
Sep 19, 201965.80066.05063.85064.55064.5505,558,845
Sep 18, 201963.70066.15063.05065.30065.3006,865,864
Sep 17, 201961.30063.20061.30062.90062.9004,828,370
Sep 16, 201962.10063.75061.55062.25062.2503,858,613
Sep 13, 201961.50063.50061.20063.20063.2002,791,745
Sep 12, 201961.25062.80060.35062.35062.3505,179,748
Sep 11, 201962.00062.10060.10061.45061.4507,471,604
Sep 10, 201963.05063.05061.00062.35062.3506,311,745
Sep 09, 201963.55063.70062.30063.05063.0504,718,887
Sep 09, 20190.31 Dividend
Sep 06, 201962.80064.80062.55063.75063.4405,955,084
Sep 05, 201963.20064.60062.65063.40063.0926,226,796
Sep 04, 201962.20063.60062.20062.80062.4958,208,552
Sep 03, 201964.70065.00062.80063.35063.0424,809,606
Sep 02, 201965.25066.15063.95064.70064.3854,259,000
Aug 30, 201965.40066.40064.40065.00064.6847,613,901
Aug 29, 201963.75065.75063.75065.30064.9827,377,725
Aug 28, 201964.45065.45064.00064.00063.6897,408,824
Aug 27, 201962.25066.20062.05064.55064.23611,598,122
Aug 26, 201960.50061.35059.00061.25060.9528,876,474
Aug 23, 201961.05062.65061.05062.10061.7984,428,604
Aug 22, 201961.85063.00061.25062.15061.8486,431,688
Aug 21, 201960.85062.75060.65062.20061.8985,756,184
Aug 20, 201958.85062.60058.40061.15060.8539,942,011
Aug 19, 201958.35058.90057.65058.50058.2166,502,174
Aug 16, 201957.40059.45057.10058.75058.4649,303,302
Aug 15, 201957.50058.25056.85057.95057.6683,714,469
Aug 14, 201957.65060.15057.50058.10057.8178,157,946
Aug 13, 201957.00058.20056.60056.85056.5745,689,631
Aug 12, 201958.95059.30057.25057.25056.9722,542,000
Aug 09, 201958.80059.20057.70057.95057.6682,648,133
Aug 08, 201957.80059.30057.75058.35058.0663,661,737
Aug 07, 201957.55058.25056.80057.25056.9723,230,651
Aug 06, 201956.40057.25055.00057.00056.7239,074,999
Aug 05, 201957.20057.20056.20056.55056.2757,029,836
Aug 02, 201957.00058.15056.10057.65057.3705,312,360
Aug 01, 201958.40059.00058.20058.55058.2656,232,229
Jul 31, 201958.70059.45058.40058.80058.5143,561,746
Jul 30, 201960.35060.35058.85059.45059.1613,038,951
Jul 29, 201961.15061.15059.25059.85059.5595,989,066
Jul 26, 201959.00060.55058.60060.15059.8584,642,934
Jul 25, 201960.45061.00059.25060.15059.8586,535,143
Jul 24, 201959.00060.50059.00060.45060.1567,139,154
Jul 23, 201959.00059.95058.15058.50058.21611,241,829
Jul 22, 201956.35058.75056.25057.30057.02110,699,778
Jul 19, 201954.35056.50054.35056.25055.9767,555,431
Jul 18, 201952.55054.55052.30054.25053.9865,733,349
Jul 17, 201952.70054.25052.25053.65053.3894,018,256
Jul 16, 201953.15053.70052.20053.10052.8428,371,912
Jul 15, 201951.50053.65050.20052.95052.6938,670,542
Jul 12, 201952.50052.70051.10051.45051.20011,819,095
Jul 11, 201950.50052.70050.30051.30051.05113,345,315
Jul 10, 201950.55051.60050.10050.80050.55320,117,521
Jul 09, 201950.00052.60048.00051.35051.10033,160,572
Jul 08, 201951.25051.25051.25051.25051.001-
Jul 05, 201955.40055.85055.10055.30055.0313,759,180
Jul 04, 201955.35055.80054.80055.45055.1802,512,000
Jul 03, 201955.80056.05054.65055.00054.7336,664,595
Jul 02, 201954.00056.90054.00055.80055.5299,801,512
Jun 28, 201954.85055.35053.65053.65053.3896,437,030
Jun 27, 201953.25053.90052.55053.45053.1904,762,341
Jun 26, 201955.55055.55052.70052.85052.5936,962,911
Jun 25, 201954.50057.50054.50055.10054.8328,518,620
Jun 24, 201951.95055.95051.95054.35054.08611,420,962
Jun 21, 201952.20052.80051.20051.95051.6977,289,391
Jun 20, 201952.05052.10050.80051.95051.6976,273,400
Jun 19, 201950.35052.50050.30051.90051.6486,712,500
Jun 18, 201950.35050.55049.20049.45049.2105,025,403
Jun 17, 201951.15051.25049.25049.60049.3596,914,217
Jun 14, 201951.50052.30050.30051.15050.90124,378,780
Jun 13, 201950.25051.95050.10051.40051.1507,530,000
Jun 12, 201950.10050.65049.60049.90049.6573,692,188
Jun 11, 201951.35051.70050.05050.85050.6035,041,013
Jun 10, 201950.00051.50049.45050.90050.6527,805,579
Jun 06, 201948.30048.60047.05048.30048.0655,009,845
Jun 05, 201949.95049.95048.10048.15047.9164,623,002
Jun 04, 201949.65050.25048.05048.80048.5634,015,257
Jun 03, 201949.50049.50048.10049.00048.7624,664,914
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...