ANTA Sports Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	78.200	80.300	78.050	79.650	78.064	10,890,364
2026-07-28	77.200	79.100	76.100	77.050	75.516	10,034,261
2026-07-27	76.500	76.850	75.800	76.100	74.585	3,586,306
2026-07-24	75.800	76.550	75.400	75.850	74.340	5,960,951
2026-07-23	76.000	77.100	75.650	76.850	75.320	6,006,372
2026-07-22	75.800	76.350	75.050	75.900	74.389	5,107,379
2026-07-21	76.850	77.800	76.500	76.750	75.222	5,232,759
2026-07-20	75.000	77.250	73.650	76.850	75.320	11,602,931
2026-07-17	73.950	75.650	73.100	74.150	72.674	8,235,995
2026-07-16	74.000	75.050	73.250	73.800	72.331	10,600,194
2026-07-15	73.900	75.150	73.050	73.750	72.282	7,756,149
2026-07-14	72.950	74.000	72.350	73.900	72.429	3,878,896
2026-07-13	72.650	73.800	72.650	73.400	71.939	4,723,269
2026-07-10	72.750	73.450	71.300	72.950	71.498	7,103,806
2026-07-09	73.000	73.400	71.450	71.750	70.322	4,846,728
2026-07-08	73.000	74.100	72.400	72.750	71.302	10,376,147
2026-07-07	74.500	75.650	72.950	73.250	71.792	6,569,924
2026-07-06	72.850	74.800	72.550	74.500	73.017	5,570,994
2026-07-03	72.600	74.700	72.500	72.750	71.302	7,807,551
2026-07-02	71.100	73.500	70.550	72.950	71.498	10,505,316
2026-06-30	71.000	72.450	70.200	71.050	69.636	9,189,269
2026-06-29	69.250	71.800	68.750	71.250	69.832	10,615,773
2026-06-26	68.400	68.850	67.150	68.750	67.381	8,212,046
2026-06-25	68.450	69.150	67.100	68.900	67.528	10,175,498
2026-06-24	68.250	68.700	67.200	67.900	66.548	10,484,099
2026-06-23	68.650	69.650	66.850	67.550	66.205	16,968,045
2026-06-22	70.800	71.000	68.150	69.500	68.116	16,225,556
2026-06-18	71.500	71.950	70.100	71.050	69.636	12,084,540
2026-06-17	73.000	73.000	71.650	72.100	70.665	8,281,213
2026-06-16	74.800	75.200	72.900	73.300	71.841	7,140,480
2026-06-15	76.950	77.050	75.000	75.300	73.801	5,240,184
2026-06-12	75.700	76.600	74.050	76.250	74.732	8,149,476
2026-06-11	75.050	75.600	74.000	74.600	73.115	4,133,858
2026-06-10	75.350	76.050	74.400	75.350	73.850	6,021,651
2026-06-09	74.000	76.150	73.800	75.300	73.801	6,647,267
2026-06-08	73.000	74.450	72.300	73.750	72.282	5,554,902
2026-06-05	74.300	74.650	73.850	74.200	72.723	5,018,199
2026-06-04	74.500	74.900	73.900	74.300	72.821	5,665,366
2026-06-03	77.100	77.100	74.400	75.150	73.654	5,253,443
2026-06-02	76.100	76.950	75.000	76.600	75.075	7,871,737
2026-06-01	74.950	76.900	74.600	76.400	74.879	7,195,973
2026-05-29	74.600	76.500	73.600	75.800	74.291	13,434,820
2026-05-28	75.150	75.400	73.300	74.500	73.017	6,809,547
2026-05-27	75.250	75.900	74.200	75.450	73.948	7,375,688
2026-05-26	75.750	76.000	74.650	75.250	73.752	5,245,976
2026-05-22	77.200	77.200	74.950	75.150	73.654	5,178,830
2026-05-21	77.850	77.900	75.900	76.000	74.487	5,038,340
2026-05-20	75.750	77.150	75.350	76.950	75.418	6,289,715
2026-05-19	75.600	76.000	74.800	75.700	74.193	5,528,535
2026-05-18	75.550	76.150	74.500	75.800	74.291	8,042,580
2026-05-15	76.850	77.000	75.650	76.250	74.732	8,955,886
2026-05-14	78.750	78.750	77.100	77.350	74.752	6,285,429
2026-05-13	77.850	78.000	77.050	77.500	74.897	7,470,181
2026-05-12	78.500	79.100	77.600	77.900	75.283	8,143,631
2026-05-11	78.000	79.100	77.350	78.500	75.863	6,305,410
2026-05-08	78.000	78.800	77.800	78.250	75.621	8,628,967
2026-05-07	79.450	80.150	78.350	78.950	76.298	9,067,182
2026-05-06	77.850	78.800	77.850	78.800	76.153	7,883,754
2026-05-05	81.200	81.200	77.850	78.200	75.573	9,999,589
2026-05-04	81.650	82.300	81.050	81.400	78.666	3,939,931

← NewerPage 2 of 21 · 1,229 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.