ANTA Sports Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 85.550 | 87.350 | 85.250 | 86.700 | 81.548 | 9,632,781 |
| 2025-02-07 | 84.300 | 87.500 | 83.700 | 86.000 | 80.889 | 15,439,580 |
| 2025-02-06 | 82.800 | 83.850 | 82.200 | 83.850 | 78.867 | 4,998,770 |
| 2025-02-05 | 84.250 | 84.250 | 81.400 | 82.250 | 77.362 | 7,464,552 |
| 2025-02-04 | 83.000 | 85.550 | 82.650 | 85.150 | 80.090 | 6,319,525 |
| 2025-02-03 | 79.600 | 82.450 | 78.850 | 82.350 | 77.456 | 5,704,799 |
| 2025-01-28 | 82.450 | 82.550 | 80.950 | 82.550 | 77.644 | 920,927 |
| 2025-01-27 | 81.700 | 82.900 | 81.250 | 82.150 | 77.268 | 4,873,557 |
| 2025-01-24 | 78.700 | 82.600 | 78.550 | 81.500 | 76.657 | 8,300,157 |
| 2025-01-23 | 81.300 | 82.200 | 77.800 | 78.500 | 73.835 | 9,930,998 |
| 2025-01-22 | 81.750 | 83.200 | 80.500 | 80.800 | 75.998 | 5,077,556 |
| 2025-01-21 | 82.700 | 83.550 | 81.250 | 81.750 | 76.892 | 6,063,201 |
| 2025-01-20 | 79.100 | 82.850 | 79.100 | 81.050 | 76.233 | 9,123,863 |
| 2025-01-17 | 79.250 | 79.300 | 77.100 | 78.100 | 73.459 | 5,017,120 |
| 2025-01-16 | 78.600 | 80.450 | 78.000 | 79.200 | 74.493 | 8,500,062 |
| 2025-01-15 | 78.600 | 79.800 | 77.650 | 78.250 | 73.600 | 6,907,964 |
| 2025-01-14 | 77.150 | 79.700 | 76.200 | 78.500 | 73.835 | 7,188,063 |
| 2025-01-13 | 79.050 | 79.050 | 76.350 | 78.000 | 73.365 | 8,066,709 |
| 2025-01-10 | 80.000 | 80.000 | 77.900 | 78.100 | 73.459 | 14,707,330 |
| 2025-01-09 | 77.600 | 80.050 | 77.000 | 78.600 | 73.929 | 16,611,369 |
| 2025-01-08 | 77.000 | 77.200 | 74.750 | 75.250 | 70.778 | 9,683,738 |
| 2025-01-07 | 74.250 | 76.700 | 74.250 | 76.600 | 72.048 | 8,698,214 |
| 2025-01-06 | 76.350 | 76.450 | 74.200 | 75.150 | 70.684 | 7,471,876 |
| 2025-01-03 | 76.150 | 77.750 | 75.250 | 75.950 | 71.436 | 5,813,404 |
| 2025-01-02 | 77.300 | 77.750 | 75.800 | 76.150 | 71.625 | 7,474,610 |
| 2024-12-31 | 77.450 | 79.000 | 77.200 | 77.850 | 73.224 | 3,324,130 |
| 2024-12-30 | 81.250 | 81.300 | 77.050 | 78.000 | 73.365 | 11,958,410 |
| 2024-12-27 | 80.950 | 81.300 | 79.350 | 80.000 | 75.246 | 5,206,081 |
| 2024-12-24 | 80.000 | 81.150 | 79.400 | 80.500 | 75.716 | 2,102,824 |
| 2024-12-23 | 80.600 | 81.650 | 79.750 | 80.000 | 75.246 | 4,357,279 |
| 2024-12-20 | 79.800 | 81.150 | 79.650 | 80.400 | 75.622 | 8,610,936 |
| 2024-12-19 | 78.800 | 80.500 | 77.700 | 79.000 | 74.305 | 11,001,960 |
| 2024-12-18 | 81.350 | 81.950 | 78.100 | 78.950 | 74.258 | 13,495,590 |
| 2024-12-17 | 80.450 | 82.700 | 79.750 | 80.700 | 75.904 | 6,561,917 |
| 2024-12-16 | 81.250 | 82.950 | 80.900 | 81.350 | 76.516 | 4,372,226 |
| 2024-12-13 | 82.900 | 83.800 | 81.200 | 81.450 | 76.610 | 8,199,669 |
| 2024-12-12 | 82.000 | 86.300 | 81.900 | 84.500 | 79.478 | 9,859,947 |
| 2024-12-11 | 83.000 | 84.850 | 82.100 | 82.450 | 77.550 | 6,452,192 |
| 2024-12-10 | 90.000 | 90.050 | 82.900 | 83.000 | 78.067 | 18,232,471 |
| 2024-12-09 | 79.750 | 84.450 | 79.550 | 83.750 | 78.773 | 14,734,800 |
| 2024-12-06 | 77.550 | 79.900 | 77.050 | 79.450 | 74.728 | 16,453,900 |
| 2024-12-05 | 77.000 | 77.900 | 76.250 | 77.050 | 72.471 | 6,037,701 |
| 2024-12-04 | 77.350 | 78.350 | 76.300 | 77.800 | 73.177 | 8,296,048 |
| 2024-12-03 | 78.200 | 78.300 | 76.850 | 77.750 | 73.129 | 9,570,602 |
| 2024-12-02 | 77.000 | 78.750 | 76.300 | 78.200 | 73.553 | 7,840,910 |
| 2024-11-29 | 76.000 | 77.900 | 75.500 | 76.900 | 72.330 | 11,849,150 |
| 2024-11-28 | 78.000 | 78.200 | 73.600 | 75.550 | 71.060 | 17,189,471 |
| 2024-11-27 | 75.000 | 78.900 | 74.600 | 78.250 | 73.600 | 27,783,080 |
| 2024-11-26 | 76.300 | 78.050 | 76.100 | 77.050 | 72.471 | 10,320,600 |
| 2024-11-25 | 78.450 | 79.200 | 76.100 | 76.900 | 72.330 | 14,212,170 |
| 2024-11-22 | 79.400 | 80.700 | 77.950 | 78.450 | 73.788 | 8,710,120 |
| 2024-11-21 | 80.150 | 80.950 | 79.150 | 79.600 | 74.870 | 6,271,805 |
| 2024-11-20 | 80.850 | 81.500 | 79.750 | 81.000 | 76.186 | 4,482,759 |
| 2024-11-19 | 80.000 | 81.650 | 79.800 | 80.850 | 76.045 | 4,742,965 |
| 2024-11-18 | 80.300 | 81.600 | 79.000 | 80.000 | 75.246 | 7,294,062 |
| 2024-11-15 | 80.650 | 82.300 | 79.700 | 80.250 | 75.481 | 9,662,000 |
| 2024-11-14 | 82.300 | 83.400 | 80.800 | 81.200 | 76.374 | 6,649,370 |
| 2024-11-13 | 83.250 | 83.650 | 81.950 | 83.200 | 78.256 | 12,424,720 |
| 2024-11-12 | 86.450 | 88.250 | 83.850 | 84.350 | 79.337 | 18,147,180 |
| 2024-11-11 | 87.350 | 89.000 | 86.000 | 88.200 | 82.958 | 10,865,720 |
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.