ANTA Sports Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 90.400 | 90.800 | 88.800 | 90.200 | 83.485 | 7,637,810 |
| 2024-05-14 | 90.800 | 91.900 | 89.650 | 89.750 | 83.068 | 4,667,692 |
| 2024-05-13 | 91.050 | 91.200 | 89.200 | 90.450 | 83.716 | 6,693,940 |
| 2024-05-10 | 92.550 | 93.900 | 90.300 | 92.200 | 84.272 | 6,593,871 |
| 2024-05-09 | 91.250 | 92.350 | 89.500 | 92.000 | 84.089 | 5,346,590 |
| 2024-05-08 | 94.000 | 94.900 | 91.400 | 91.550 | 83.678 | 6,851,261 |
| 2024-05-07 | 93.600 | 94.200 | 92.750 | 93.950 | 85.871 | 5,516,080 |
| 2024-05-06 | 93.500 | 93.700 | 91.100 | 93.300 | 85.277 | 8,622,448 |
| 2024-05-03 | 93.700 | 94.950 | 92.550 | 93.550 | 85.506 | 7,661,518 |
| 2024-05-02 | 89.000 | 91.700 | 88.000 | 90.950 | 83.129 | 4,779,557 |
| 2024-04-30 | 88.500 | 91.100 | 88.500 | 89.700 | 81.987 | 5,412,198 |
| 2024-04-29 | 90.000 | 92.450 | 88.750 | 89.350 | 81.667 | 6,149,856 |
| 2024-04-26 | 89.000 | 90.800 | 88.550 | 90.000 | 82.261 | 6,941,035 |
| 2024-04-25 | 89.100 | 90.750 | 88.300 | 89.000 | 81.347 | 6,763,368 |
| 2024-04-24 | 88.500 | 89.650 | 88.200 | 89.350 | 81.667 | 9,774,511 |
| 2024-04-23 | 86.750 | 87.950 | 85.650 | 87.250 | 79.747 | 9,864,792 |
| 2024-04-22 | 85.300 | 86.350 | 84.700 | 85.600 | 78.239 | 5,491,166 |
| 2024-04-19 | 83.900 | 84.400 | 82.100 | 83.800 | 76.594 | 6,391,633 |
| 2024-04-18 | 82.200 | 85.850 | 81.850 | 84.950 | 77.645 | 11,799,200 |
| 2024-04-17 | 81.150 | 82.100 | 80.050 | 81.600 | 74.583 | 7,673,890 |
| 2024-04-16 | 83.100 | 83.100 | 79.900 | 81.150 | 74.172 | 13,640,150 |
| 2024-04-15 | 84.250 | 84.900 | 82.750 | 83.300 | 76.137 | 7,236,313 |
| 2024-04-12 | 87.450 | 87.450 | 84.650 | 85.150 | 77.828 | 11,667,130 |
| 2024-04-11 | 85.200 | 88.100 | 85.050 | 87.350 | 79.839 | 7,493,765 |
| 2024-04-10 | 89.500 | 89.650 | 87.850 | 88.700 | 81.073 | 6,207,402 |
| 2024-04-09 | 88.850 | 90.400 | 88.000 | 88.050 | 80.479 | 6,869,955 |
| 2024-04-08 | 88.750 | 89.200 | 86.850 | 88.350 | 80.753 | 8,892,030 |
| 2024-04-05 | 87.000 | 89.000 | 85.650 | 88.800 | 81.164 | 7,843,470 |
| 2024-04-03 | 88.350 | 88.800 | 86.400 | 86.850 | 79.382 | 10,560,880 |
| 2024-04-02 | 84.950 | 88.950 | 84.950 | 88.650 | 81.027 | 20,948,990 |
| 2024-03-28 | 81.900 | 84.650 | 81.600 | 83.200 | 76.046 | 10,199,120 |
| 2024-03-27 | 82.000 | 83.400 | 80.950 | 82.000 | 74.949 | 9,205,390 |
| 2024-03-26 | 80.750 | 84.950 | 79.250 | 83.550 | 76.365 | 18,944,949 |
| 2024-03-25 | 80.100 | 81.450 | 79.200 | 81.000 | 74.035 | 10,099,260 |
| 2024-03-22 | 82.200 | 82.200 | 78.900 | 79.500 | 72.664 | 8,590,090 |
| 2024-03-21 | 79.300 | 82.700 | 79.300 | 82.100 | 75.040 | 9,060,865 |
| 2024-03-20 | 77.750 | 81.350 | 77.200 | 79.300 | 72.481 | 7,478,177 |
| 2024-03-19 | 76.100 | 78.450 | 76.050 | 77.750 | 71.064 | 4,694,845 |
| 2024-03-18 | 79.000 | 79.450 | 76.300 | 77.750 | 71.064 | 4,193,615 |
| 2024-03-15 | 78.900 | 78.900 | 76.850 | 78.300 | 71.567 | 7,110,276 |
| 2024-03-14 | 79.950 | 80.600 | 78.100 | 79.150 | 72.344 | 5,592,940 |
| 2024-03-13 | 79.650 | 81.050 | 78.900 | 79.300 | 72.481 | 7,899,251 |
| 2024-03-12 | 76.650 | 81.500 | 75.600 | 79.500 | 72.664 | 20,286,949 |
| 2024-03-11 | 74.850 | 76.650 | 74.250 | 75.800 | 69.282 | 6,371,091 |
| 2024-03-08 | 72.800 | 76.800 | 72.800 | 74.850 | 68.414 | 9,382,843 |
| 2024-03-07 | 75.100 | 75.100 | 72.250 | 72.800 | 66.540 | 11,918,840 |
| 2024-03-06 | 73.200 | 75.900 | 73.000 | 75.350 | 68.871 | 7,130,758 |
| 2024-03-05 | 75.900 | 75.900 | 73.550 | 73.700 | 67.362 | 5,182,078 |
| 2024-03-04 | 76.500 | 76.700 | 74.800 | 75.900 | 69.373 | 4,005,922 |
| 2024-03-01 | 75.850 | 76.500 | 74.650 | 76.150 | 69.602 | 5,787,869 |
| 2024-02-29 | 74.650 | 77.850 | 74.450 | 76.750 | 70.150 | 11,920,480 |
| 2024-02-28 | 77.500 | 77.700 | 74.350 | 74.650 | 68.231 | 9,954,439 |
| 2024-02-27 | 77.550 | 78.700 | 75.750 | 78.450 | 71.704 | 6,142,307 |
| 2024-02-26 | 79.250 | 79.250 | 76.150 | 77.700 | 71.019 | 6,325,562 |
| 2024-02-23 | 77.350 | 79.450 | 77.350 | 79.350 | 72.527 | 6,389,679 |
| 2024-02-22 | 77.350 | 78.450 | 76.750 | 78.100 | 71.384 | 8,159,915 |
| 2024-02-21 | 75.850 | 78.000 | 75.050 | 77.350 | 70.699 | 9,214,596 |
| 2024-02-20 | 76.150 | 76.350 | 74.350 | 75.850 | 69.328 | 4,806,332 |
| 2024-02-19 | 78.850 | 78.850 | 74.800 | 75.800 | 69.282 | 8,246,925 |
| 2024-02-16 | 74.500 | 78.500 | 74.100 | 78.400 | 71.658 | 13,804,060 |
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.