ANTA Sports Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	78.500	78.950	76.050	77.000	74.413	21,375,150
2026-01-27	77.500	78.950	77.150	77.900	75.283	16,986,279
2026-01-26	77.600	78.150	75.200	76.350	73.785	14,685,520
2026-01-23	77.650	77.850	76.500	77.050	74.462	12,699,420
2026-01-22	78.850	79.650	77.400	77.500	74.897	12,603,600
2026-01-21	82.050	82.050	77.100	79.100	76.443	35,911,527
2026-01-20	81.750	84.100	81.100	82.550	79.777	10,661,030
2026-01-19	82.000	83.100	80.850	81.800	79.052	7,035,524
2026-01-16	83.000	83.250	81.600	82.050	79.294	5,416,443
2026-01-15	80.800	83.400	80.700	81.750	79.004	10,399,050
2026-01-14	80.250	81.150	79.950	81.150	78.424	7,067,106
2026-01-13	79.400	80.600	79.300	80.200	77.506	10,222,360
2026-01-12	80.700	80.950	78.650	79.400	76.733	18,818,039
2026-01-09	81.150	81.400	80.100	80.300	77.603	13,162,990
2026-01-08	81.500	81.850	80.650	81.500	78.762	8,208,700
2026-01-07	82.400	82.700	81.200	81.500	78.762	7,068,332
2026-01-06	81.250	82.750	80.350	82.650	79.874	11,751,990
2026-01-05	81.250	81.500	80.100	80.350	77.651	8,653,368
2026-01-02	81.000	82.300	80.450	81.900	79.149	3,171,916
2025-12-31	80.650	81.250	79.900	80.550	77.844	4,100,290
2025-12-30	80.400	81.500	80.200	80.800	78.086	7,781,999
2025-12-29	81.700	82.200	80.000	80.300	77.603	9,389,513
2025-12-24	82.000	82.000	81.450	81.700	78.956	2,596,410
2025-12-23	82.800	82.850	81.300	82.250	79.487	3,662,888
2025-12-22	82.000	82.250	80.600	82.250	79.487	6,952,873
2025-12-19	82.400	82.700	80.900	81.500	78.762	5,298,265
2025-12-18	83.000	83.000	81.050	82.000	79.245	4,512,170
2025-12-17	81.700	83.250	81.400	83.000	80.212	5,753,571
2025-12-16	81.950	82.600	80.750	81.650	78.907	9,917,977
2025-12-15	81.400	83.400	80.900	82.100	79.342	9,432,052
2025-12-12	81.500	82.300	80.850	81.800	79.052	6,399,588
2025-12-11	81.500	81.850	79.850	80.400	77.699	7,217,036
2025-12-10	80.000	81.500	79.500	81.450	78.714	7,083,889
2025-12-09	81.100	81.550	80.000	80.200	77.506	6,934,332
2025-12-08	83.750	84.000	81.100	81.250	78.521	9,713,751
2025-12-05	83.700	83.950	82.450	83.500	80.695	6,686,500
2025-12-04	85.450	85.450	83.500	83.700	80.888	4,701,569
2025-12-03	85.200	85.500	84.050	84.500	81.662	5,485,785
2025-12-02	85.100	86.000	84.400	86.000	83.111	7,292,442
2025-12-01	84.850	85.500	83.700	84.100	81.275	6,130,246
2025-11-28	86.000	86.200	84.400	84.850	82.000	4,226,487
2025-11-27	84.250	86.100	83.650	85.650	82.773	9,713,484
2025-11-26	83.850	84.950	83.500	84.250	81.420	6,656,918
2025-11-25	83.600	83.900	82.500	82.900	80.115	4,001,612
2025-11-24	82.450	83.750	82.100	83.600	80.792	12,684,740
2025-11-21	82.300	83.200	81.400	82.000	79.245	7,542,364
2025-11-20	81.950	83.600	81.850	83.150	80.357	11,493,840
2025-11-19	80.900	82.200	80.900	81.400	78.666	8,510,837
2025-11-18	80.800	80.800	79.550	80.100	77.409	6,309,770
2025-11-17	81.800	82.100	80.200	80.800	78.086	6,616,066
2025-11-14	83.000	84.300	81.800	82.100	79.342	6,043,568
2025-11-13	82.900	84.500	82.900	83.900	81.082	7,944,924
2025-11-12	82.650	83.850	82.200	82.900	80.115	7,436,282
2025-11-11	83.250	83.600	81.650	82.250	79.487	6,951,060
2025-11-10	80.550	83.700	80.550	82.850	80.067	15,839,590
2025-11-07	80.050	80.900	79.900	80.500	77.796	6,982,403
2025-11-06	80.000	81.000	79.300	80.750	78.037	7,979,535
2025-11-05	78.800	80.000	78.350	79.850	77.168	6,790,508
2025-11-04	80.900	81.550	79.000	79.600	76.926	11,516,460
2025-11-03	80.900	82.000	80.900	81.350	78.617	6,827,730

← NewerPage 4 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.