ANTA Sports Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	82.850	83.400	80.900	81.150	78.424	8,725,796
2026-04-29	83.000	83.250	81.950	83.200	80.405	5,732,358
2026-04-28	83.500	83.700	81.100	81.500	78.762	4,204,698
2026-04-27	83.450	83.800	82.650	83.250	80.453	3,936,786
2026-04-24	82.900	83.850	82.400	83.450	80.647	2,747,703
2026-04-23	84.800	84.950	83.300	84.150	81.323	7,384,336
2026-04-22	86.000	86.050	84.550	84.800	81.951	6,087,437
2026-04-21	85.450	86.250	85.100	86.100	83.208	7,102,194
2026-04-20	86.100	86.550	85.450	85.650	82.773	8,593,386
2026-04-17	84.000	85.100	82.750	85.100	82.241	9,406,532
2026-04-16	84.900	84.900	83.850	84.150	81.323	6,898,349
2026-04-15	85.500	85.750	83.300	83.750	80.937	11,275,610
2026-04-14	84.000	85.000	82.700	84.950	82.096	14,550,730
2026-04-13	83.900	84.200	82.200	82.650	79.874	7,310,771
2026-04-10	83.700	84.200	82.650	83.900	81.082	8,531,610
2026-04-09	80.600	82.750	80.600	82.550	79.777	8,977,163
2026-04-08	82.550	83.350	80.450	81.150	78.424	14,333,240
2026-04-02	78.050	80.550	77.700	80.550	77.844	14,982,070
2026-04-01	78.200	79.150	76.550	78.050	75.428	20,342,330
2026-03-31	75.050	75.700	74.200	75.700	73.157	12,963,540
2026-03-30	74.500	76.050	74.250	74.850	72.336	14,508,150
2026-03-27	75.500	76.200	74.900	75.600	73.060	13,705,970
2026-03-26	75.750	77.900	74.600	75.500	72.964	14,166,990
2026-03-25	76.550	77.250	75.050	75.750	73.205	14,643,130
2026-03-24	76.900	77.050	75.450	76.550	73.979	6,289,113
2026-03-23	75.600	76.300	74.950	75.450	72.916	8,899,781
2026-03-20	76.600	77.700	76.000	76.650	74.075	10,431,620
2026-03-19	78.000	78.100	76.900	77.300	74.703	8,546,459
2026-03-18	79.800	79.950	78.050	78.650	76.008	3,465,076
2026-03-17	78.950	80.800	78.850	79.650	76.974	5,820,929
2026-03-16	77.200	78.950	76.550	78.400	75.766	5,544,945
2026-03-13	78.500	79.300	77.450	77.700	75.090	7,047,905
2026-03-12	79.450	79.950	78.350	79.550	76.878	6,471,068
2026-03-11	80.950	82.300	79.250	79.450	76.781	5,422,422
2026-03-10	80.000	80.450	78.850	79.950	77.264	7,249,865
2026-03-09	77.750	79.100	77.250	79.000	76.346	11,892,850
2026-03-06	78.500	80.700	78.100	80.400	77.699	7,827,187
2026-03-05	81.000	81.000	78.050	78.700	76.056	7,483,149
2026-03-04	80.150	80.300	78.650	80.100	77.409	7,811,106
2026-03-03	82.950	84.000	79.900	80.550	77.844	10,453,030
2026-03-02	85.050	85.050	82.650	82.950	80.164	9,300,782
2026-02-27	85.400	85.950	84.800	85.050	82.193	8,512,333
2026-02-26	86.650	86.850	84.100	84.450	81.613	10,861,030
2026-02-25	86.150	88.800	85.350	86.650	83.739	20,143,250
2026-02-24	85.950	85.950	83.900	84.550	81.710	6,947,803
2026-02-23	85.400	86.600	84.750	86.050	83.159	5,092,322
2026-02-20	83.850	85.850	83.850	84.000	81.178	5,649,099
2026-02-16	84.500	84.750	83.650	84.100	81.275	1,409,569
2026-02-13	83.400	84.500	83.000	84.250	81.420	6,218,097
2026-02-12	84.200	84.200	82.650	83.500	80.695	16,119,410
2026-02-11	83.350	84.750	83.050	84.200	81.372	9,253,086
2026-02-10	82.400	83.200	81.500	83.200	80.405	8,389,642
2026-02-09	82.000	83.150	81.650	82.600	79.825	13,046,710
2026-02-06	79.900	81.500	79.450	80.550	77.844	11,265,390
2026-02-05	78.200	80.900	78.200	80.400	77.699	10,597,520
2026-02-04	78.300	80.000	77.750	79.300	76.636	8,593,763
2026-02-03	78.650	79.000	77.200	77.800	75.187	9,982,017
2026-02-02	78.400	78.600	77.050	77.900	75.283	10,041,280
2026-01-30	80.250	80.750	77.850	78.250	75.621	10,758,490
2026-01-29	76.350	80.700	76.200	80.700	77.989	20,866,010

← NewerPage 3 of 21 · 1,234 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.