ANTA Sports Products Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	91.000	93.100	91.000	92.150	87.775	8,379,193
2025-08-04	89.800	91.200	89.750	91.000	86.680	5,767,991
2025-08-01	89.950	90.200	89.100	89.600	85.346	6,093,174
2025-07-31	92.000	92.900	89.650	90.000	85.727	9,400,916
2025-07-30	92.150	94.150	91.750	93.200	88.775	11,239,740
2025-07-29	90.850	92.150	90.350	92.150	87.775	6,746,357
2025-07-28	91.100	92.700	90.600	91.200	86.870	7,680,311
2025-07-25	91.050	92.250	90.550	90.800	86.489	9,367,506
2025-07-24	94.600	94.600	90.900	91.100	86.775	21,319,051
2025-07-23	94.000	95.600	93.850	94.650	90.156	6,722,932
2025-07-22	92.950	94.150	92.600	93.100	88.680	6,001,401
2025-07-21	93.650	94.350	91.750	92.800	88.394	6,545,710
2025-07-18	93.000	94.200	92.600	93.650	89.204	7,827,322
2025-07-17	92.000	93.200	91.900	92.450	88.061	7,421,973
2025-07-16	90.000	94.100	90.000	91.850	87.489	14,294,650
2025-07-15	88.850	90.350	88.250	89.800	85.537	8,620,183
2025-07-14	88.500	89.300	87.450	88.700	84.489	9,890,979
2025-07-11	90.550	90.850	88.600	88.600	84.394	15,569,550
2025-07-10	90.100	91.000	89.000	90.700	86.394	11,800,390
2025-07-09	91.000	91.200	89.500	90.100	85.822	7,223,732
2025-07-08	91.000	91.700	89.600	90.700	86.394	7,858,267
2025-07-07	93.450	93.450	90.350	91.000	86.680	9,308,358
2025-07-04	91.400	92.850	91.200	92.250	87.870	7,023,379
2025-07-03	93.350	94.300	92.550	93.000	88.585	6,703,544
2025-07-02	94.000	95.100	92.000	93.000	88.585	10,466,220
2025-06-30	94.500	95.400	93.200	94.500	90.013	8,562,299
2025-06-27	94.050	96.750	93.450	94.250	89.775	8,377,807
2025-06-26	94.500	94.800	92.550	93.800	89.347	8,135,000
2025-06-25	94.650	95.650	93.600	94.700	90.204	5,229,709
2025-06-24	91.800	94.200	91.450	93.300	88.870	6,516,061
2025-06-23	91.000	91.400	89.350	90.950	86.632	5,313,524
2025-06-20	91.500	91.900	89.650	91.000	86.680	9,361,078
2025-06-19	93.200	93.700	90.500	90.950	86.632	7,077,067
2025-06-18	93.800	94.850	93.350	93.500	89.061	4,064,937
2025-06-17	94.600	95.250	93.600	94.600	90.109	4,214,477
2025-06-16	93.250	94.900	92.100	94.350	89.871	4,777,764
2025-06-13	94.200	95.550	92.550	93.250	88.823	7,424,388
2025-06-12	97.250	97.600	94.300	94.950	90.442	8,207,463
2025-06-11	98.500	98.550	96.550	97.250	92.633	6,750,417
2025-06-10	96.700	99.550	96.150	98.050	93.395	8,219,596
2025-06-09	96.900	97.700	95.800	96.700	92.109	9,647,774
2025-06-06	96.350	98.800	95.400	96.850	92.252	7,003,971
2025-06-05	96.100	97.600	95.250	96.350	91.776	6,196,065
2025-06-04	93.950	95.750	93.550	95.600	91.061	9,516,049
2025-06-03	94.500	95.300	93.200	93.950	89.490	4,909,998
2025-06-02	93.800	94.800	91.600	94.250	89.775	6,999,606
2025-05-30	97.550	98.950	94.450	95.450	90.918	14,834,240
2025-05-29	95.600	100.20	94.850	99.600	94.871	16,085,390
2025-05-28	94.550	96.350	94.250	95.600	91.061	6,817,019
2025-05-27	92.950	95.100	92.300	94.600	90.109	8,117,901
2025-05-26	92.050	95.200	91.900	92.250	87.870	5,532,944
2025-05-23	93.100	94.300	92.400	93.350	88.918	4,820,910
2025-05-22	94.500	94.750	92.550	93.050	88.632	9,595,080
2025-05-21	90.650	96.050	90.650	95.350	90.823	18,631,320
2025-05-20	89.950	90.200	88.600	90.150	85.870	8,270,740
2025-05-19	91.000	91.700	90.050	90.250	85.965	6,596,386
2025-05-16	92.650	92.800	91.400	91.800	87.442	3,427,590
2025-05-15	93.900	94.450	92.050	92.650	88.251	5,484,867
2025-05-14	92.000	94.650	91.650	94.650	90.156	6,827,130
2025-05-13	93.700	94.000	90.650	91.300	86.965	8,713,326

← NewerPage 6 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.