ANTA Sports Products Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	73.500	74.800	72.100	73.000	73.000	16,570,785
2026-10-21	77.550	77.550	74.650	75.450	75.450	9,930,331
2026-10-20	77.700	78.650	75.650	76.050	76.050	15,312,521
2026-10-16	76.800	78.750	76.650	77.950	77.950	15,414,414
2026-10-15	74.350	75.900	73.900	75.450	75.450	12,102,624
2026-10-14	72.600	74.600	71.700	74.550	74.550	8,658,192
2026-10-13	71.200	72.450	70.400	72.450	72.450	9,599,024
2026-10-12	73.000	74.650	70.700	71.100	71.100	10,840,461
2026-10-09	72.200	73.600	71.800	72.650	72.650	7,771,698
2026-10-08	71.350	72.900	71.250	71.800	71.800	5,916,060
2026-10-07	70.800	71.700	70.800	71.350	71.350	4,585,130
2026-10-06	74.350	74.350	70.500	71.400	71.400	9,311,073
2026-10-05	74.500	74.850	73.050	73.250	73.250	3,948,001
2026-10-02	72.700	74.300	72.550	74.150	74.150	5,909,942
2026-09-30	73.500	74.150	72.750	73.750	73.750	8,439,345
2026-09-29	72.500	74.150	72.050	73.500	73.500	13,016,934
2026-09-28	71.050	72.500	71.000	72.000	72.000	4,365,113
2026-09-25	71.950	71.950	70.300	71.200	71.200	4,627,351
2026-09-24	72.000	73.250	71.650	71.950	71.950	5,540,280
2026-09-23	72.150	72.500	71.700	71.800	71.800	4,068,952
2026-09-22	72.000	72.050	71.250	71.900	71.900	5,657,496
2026-09-21	71.850	72.250	71.050	72.000	72.000	4,789,805
2026-09-18	72.000	72.550	71.400	71.700	71.700	6,356,177
2026-09-17	72.500	72.650	71.350	72.000	72.000	4,655,277
2026-09-16	73.600	73.600	71.900	72.350	72.350	6,152,022
2026-09-15	73.900	74.200	72.750	73.250	73.250	5,985,666
2026-09-14	71.750	74.250	71.700	73.650	73.650	9,840,501
2026-09-11	72.050	73.150	72.050	72.450	72.450	7,168,266
2026-09-10	73.550	73.550	71.850	72.050	72.050	8,772,961
2026-09-09	75.950	75.950	72.700	73.500	73.500	14,017,732
2026-09-08	73.800	76.250	73.350	75.950	75.950	7,095,223
2026-09-07	76.000	76.250	75.200	75.850	74.340	3,698,795
2026-09-04	76.700	76.850	75.600	76.100	74.585	5,277,659
2026-09-03	76.950	77.700	75.050	75.850	74.340	6,778,832
2026-09-02	77.450	77.900	75.600	76.400	74.879	8,329,461
2026-09-01	78.000	78.600	76.950	78.350	76.790	6,348,969
2026-08-31	77.000	78.150	76.400	77.700	76.153	7,726,419
2026-08-28	78.000	78.850	77.100	77.400	75.859	7,672,493
2026-08-27	79.000	80.750	77.350	77.800	76.251	17,390,596
2026-08-26	71.900	79.250	71.500	78.750	77.182	21,867,492
2026-08-25	72.700	73.200	71.350	71.900	70.469	5,994,065
2026-08-24	73.300	73.400	71.900	72.700	71.253	5,830,929
2026-08-21	75.000	75.450	74.000	74.100	72.625	4,014,585
2026-08-20	73.750	75.150	73.650	74.900	73.409	5,635,700
2026-08-19	72.000	74.800	71.800	73.650	72.184	6,085,340
2026-08-18	72.150	72.600	71.500	72.100	70.665	5,028,336
2026-08-17	71.900	72.650	71.650	72.150	70.714	4,714,321
2026-08-14	72.100	72.650	71.600	71.950	70.518	3,008,906
2026-08-13	72.800	72.950	71.800	72.350	70.910	3,671,312
2026-08-12	73.700	74.250	71.700	72.800	71.351	7,152,011
2026-08-11	75.050	75.650	74.400	74.500	73.017	2,945,827
2026-08-10	74.500	75.600	74.000	75.450	73.948	4,336,432
2026-08-07	74.200	74.550	73.150	74.500	73.017	4,075,635
2026-08-06	75.800	75.800	74.150	74.500	73.017	7,492,516
2026-08-05	75.200	75.950	74.700	75.550	74.046	7,008,768
2026-08-04	77.500	77.500	74.900	75.400	73.899	9,978,966
2026-08-03	79.250	79.250	76.250	77.000	75.467	10,300,098
2026-07-31	78.900	79.900	77.700	78.950	77.378	10,111,218
2026-07-30	80.200	80.900	78.900	79.600	78.015	9,185,417
2026-07-29	78.200	80.300	78.050	79.650	78.064	10,890,364

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	1.5100 HKD
2026-05-15	1.0800 HKD
2025-09-09	1.3700 HKD
2025-05-12	1.1800 HKD
2024-09-09	1.1800 HKD
2024-05-13	1.1500 HKD
2023-09-04	0.8200 HKD
2023-05-15	0.7200 HKD
2022-09-05	0.6200 HKD
2022-05-13	0.6800 HKD
2022-01-12	0.3000 HKD
2021-09-06	0.6000 HKD
2021-05-11	0.4700 HKD
2020-09-08	0.2100 HKD
2020-05-14	0.3600 HKD
2019-09-09	0.3100 HKD
2019-04-12	0.2800 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.