ANTA Sports Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	80.700	82.400	80.700	81.000	78.279	8,509,616
2025-10-30	80.850	82.600	80.850	81.700	78.956	23,961,631
2025-10-28	88.000	88.200	84.000	84.050	81.227	21,261,160
2025-10-27	89.100	89.100	86.900	87.800	84.851	6,492,916
2025-10-24	88.300	89.300	87.700	88.300	85.334	6,170,497
2025-10-23	87.300	88.100	86.800	88.100	85.141	7,908,817
2025-10-22	87.500	88.050	86.650	87.500	84.561	6,593,377
2025-10-21	85.950	88.400	85.700	87.500	84.561	13,338,180
2025-10-20	86.000	86.250	85.050	85.700	82.821	6,137,299
2025-10-17	85.850	86.650	84.300	84.700	81.855	11,818,440
2025-10-16	86.150	88.150	85.450	85.700	82.821	11,422,690
2025-10-15	85.000	86.700	83.650	86.200	83.304	14,660,300
2025-10-14	86.400	86.700	84.200	84.550	81.710	13,940,360
2025-10-13	85.000	86.750	84.250	86.700	83.788	20,819,801
2025-10-10	88.700	89.500	86.900	87.500	84.561	18,532,020
2025-10-09	90.000	90.750	88.800	89.200	86.204	18,047,320
2025-10-08	90.800	90.900	88.850	89.400	86.397	11,132,140
2025-10-06	91.300	92.550	91.150	91.450	88.378	3,037,684
2025-10-03	92.550	92.800	91.900	92.650	89.538	3,893,614
2025-10-02	93.500	93.600	91.200	93.050	89.924	6,222,457
2025-09-30	91.700	93.700	91.700	93.500	90.359	10,966,990
2025-09-29	91.800	93.500	91.400	91.650	88.571	12,568,980
2025-09-26	92.500	92.850	90.200	90.900	87.847	16,972,051
2025-09-25	94.000	95.850	92.500	92.850	89.731	14,997,300
2025-09-24	93.750	94.800	93.100	94.050	90.891	10,239,860
2025-09-23	95.250	96.000	93.150	93.750	90.601	14,545,290
2025-09-22	92.350	95.150	89.750	94.650	91.471	32,252,240
2025-09-19	95.750	99.200	95.650	96.800	93.548	14,746,580
2025-09-18	96.450	96.450	93.750	94.300	91.132	7,772,975
2025-09-17	96.300	97.300	95.100	96.750	93.500	5,997,407
2025-09-16	94.950	97.500	93.800	96.300	93.065	9,793,096
2025-09-15	92.700	94.100	92.200	93.900	90.746	6,637,452
2025-09-12	94.800	95.500	92.750	93.200	90.069	9,143,753
2025-09-11	93.900	94.600	92.550	93.950	90.794	7,072,508
2025-09-10	95.950	96.750	94.850	94.850	91.664	5,138,507
2025-09-09	94.850	96.700	93.950	95.500	92.292	9,097,725
2025-09-08	94.850	95.450	93.700	95.350	90.823	7,422,997
2025-09-05	95.500	96.100	92.700	94.550	90.061	9,033,118
2025-09-04	93.500	94.550	93.050	93.700	89.251	5,677,741
2025-09-03	94.250	94.950	92.550	93.100	88.680	5,181,541
2025-09-02	95.800	95.950	92.800	93.300	88.870	8,409,596
2025-09-01	95.850	97.000	94.350	94.850	90.347	9,165,100
2025-08-29	96.200	97.500	95.900	96.000	91.442	8,656,590
2025-08-28	101.00	101.00	94.000	95.600	91.061	31,630,980
2025-08-27	103.60	106.30	100.40	101.60	96.776	19,081,000
2025-08-26	103.90	104.30	101.80	103.40	98.491	9,103,312
2025-08-25	103.30	105.30	102.80	104.40	99.443	13,427,860
2025-08-22	100.00	103.00	99.750	102.50	97.634	15,535,590
2025-08-21	98.350	99.950	98.050	99.400	94.681	11,204,360
2025-08-20	96.700	99.000	95.350	98.350	93.681	12,635,850
2025-08-19	93.400	97.500	93.150	97.500	92.871	19,561,480
2025-08-18	91.700	94.250	91.700	93.200	88.775	10,502,370
2025-08-15	92.300	92.350	91.100	91.900	87.537	6,780,601
2025-08-14	91.000	93.500	90.500	92.450	88.061	18,670,660
2025-08-13	90.800	90.800	89.450	90.000	85.727	17,319,131
2025-08-12	88.600	90.400	88.600	89.800	85.537	6,785,956
2025-08-11	89.500	90.200	88.700	89.050	84.822	4,477,563
2025-08-08	88.550	90.150	88.550	88.900	84.679	4,521,744
2025-08-07	89.900	90.650	88.850	89.150	84.917	8,576,906
2025-08-06	91.500	91.600	89.050	89.150	84.917	12,563,140

← NewerPage 5 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.