ANTA Sports Products Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 90.000 | 92.100 | 88.850 | 89.450 | 84.134 | 15,256,700 |
| 2024-11-07 | 84.050 | 89.800 | 84.050 | 89.150 | 83.852 | 14,740,180 |
| 2024-11-06 | 86.450 | 87.300 | 84.000 | 85.800 | 80.701 | 9,908,149 |
| 2024-11-05 | 83.450 | 88.000 | 83.450 | 87.650 | 82.441 | 9,982,524 |
| 2024-11-04 | 84.200 | 85.150 | 84.100 | 84.350 | 79.337 | 3,224,357 |
| 2024-11-01 | 83.700 | 85.150 | 81.650 | 84.200 | 79.196 | 5,936,132 |
| 2024-10-31 | 83.100 | 83.750 | 82.400 | 82.950 | 78.020 | 6,085,186 |
| 2024-10-30 | 85.950 | 87.000 | 83.300 | 83.750 | 78.773 | 10,611,360 |
| 2024-10-29 | 88.350 | 88.950 | 86.400 | 86.650 | 81.501 | 6,138,616 |
| 2024-10-28 | 86.650 | 88.100 | 85.300 | 87.200 | 82.018 | 5,690,976 |
| 2024-10-25 | 84.600 | 87.300 | 84.600 | 86.650 | 81.501 | 5,968,105 |
| 2024-10-24 | 87.300 | 87.300 | 84.300 | 85.500 | 80.419 | 9,174,633 |
| 2024-10-23 | 87.400 | 88.600 | 85.700 | 87.250 | 82.065 | 9,621,880 |
| 2024-10-22 | 84.200 | 87.400 | 84.000 | 87.100 | 81.924 | 7,222,705 |
| 2024-10-21 | 87.150 | 87.600 | 84.400 | 85.600 | 80.513 | 6,339,503 |
| 2024-10-18 | 84.150 | 87.900 | 83.300 | 87.150 | 81.971 | 13,412,540 |
| 2024-10-17 | 86.500 | 88.100 | 83.250 | 84.000 | 79.008 | 11,079,790 |
| 2024-10-16 | 86.850 | 87.650 | 84.900 | 86.450 | 81.312 | 16,192,890 |
| 2024-10-15 | 91.550 | 92.400 | 87.700 | 88.700 | 83.429 | 21,120,650 |
| 2024-10-14 | 94.400 | 95.600 | 89.850 | 91.400 | 85.968 | 41,692,793 |
| 2024-10-10 | 96.700 | 102.90 | 96.700 | 100.10 | 94.151 | 29,056,211 |
| 2024-10-09 | 96.550 | 101.80 | 93.100 | 95.000 | 89.354 | 32,882,102 |
| 2024-10-08 | 106.30 | 106.80 | 93.300 | 96.550 | 90.812 | 30,607,600 |
| 2024-10-07 | 107.20 | 107.50 | 104.00 | 106.30 | 99.983 | 17,175,930 |
| 2024-10-04 | 98.800 | 102.70 | 97.650 | 102.30 | 96.221 | 18,334,080 |
| 2024-10-03 | 103.80 | 103.80 | 96.200 | 98.800 | 92.929 | 22,542,971 |
| 2024-10-02 | 94.450 | 104.10 | 94.200 | 101.90 | 95.844 | 36,650,473 |
| 2024-09-30 | 95.300 | 96.950 | 92.800 | 94.450 | 88.837 | 40,609,820 |
| 2024-09-27 | 91.150 | 92.950 | 88.850 | 91.300 | 85.874 | 48,048,961 |
| 2024-09-26 | 77.650 | 87.950 | 77.000 | 86.850 | 81.689 | 43,151,379 |
| 2024-09-25 | 81.400 | 81.800 | 76.000 | 76.200 | 71.672 | 17,885,980 |
| 2024-09-24 | 74.950 | 78.150 | 73.700 | 77.550 | 72.941 | 18,112,359 |
| 2024-09-23 | 74.700 | 76.350 | 73.150 | 73.500 | 69.132 | 6,763,998 |
| 2024-09-20 | 72.250 | 76.000 | 72.050 | 74.600 | 70.167 | 12,185,480 |
| 2024-09-19 | 70.400 | 72.900 | 69.550 | 72.250 | 67.956 | 12,234,210 |
| 2024-09-17 | 69.100 | 71.050 | 68.900 | 70.400 | 66.216 | 3,764,843 |
| 2024-09-16 | 68.900 | 69.400 | 68.350 | 69.400 | 65.276 | 2,528,149 |
| 2024-09-13 | 69.000 | 70.350 | 68.950 | 70.100 | 65.934 | 4,485,875 |
| 2024-09-12 | 70.600 | 71.000 | 68.850 | 69.050 | 64.947 | 6,719,644 |
| 2024-09-11 | 71.300 | 71.800 | 69.800 | 70.400 | 66.216 | 11,411,150 |
| 2024-09-10 | 73.000 | 74.650 | 72.250 | 72.800 | 68.474 | 3,963,523 |
| 2024-09-09 | 73.600 | 74.350 | 72.750 | 73.900 | 69.508 | 5,426,993 |
| 2024-09-05 | 74.950 | 75.700 | 74.100 | 75.500 | 69.879 | 6,706,304 |
| 2024-09-04 | 75.450 | 76.700 | 74.800 | 75.000 | 69.417 | 7,024,019 |
| 2024-09-03 | 75.450 | 77.000 | 74.800 | 76.000 | 70.342 | 4,419,097 |
| 2024-09-02 | 76.550 | 77.400 | 75.100 | 75.450 | 69.833 | 5,725,436 |
| 2024-08-30 | 77.300 | 78.250 | 75.650 | 76.800 | 71.083 | 17,585,020 |
| 2024-08-29 | 73.600 | 76.700 | 73.100 | 76.300 | 70.620 | 13,865,860 |
| 2024-08-28 | 77.000 | 80.300 | 73.850 | 74.850 | 69.278 | 27,457,250 |
| 2024-08-27 | 71.100 | 72.300 | 70.800 | 71.650 | 66.316 | 6,173,237 |
| 2024-08-26 | 69.500 | 71.700 | 69.150 | 71.450 | 66.131 | 6,972,079 |
| 2024-08-23 | 68.000 | 69.300 | 67.750 | 69.050 | 63.909 | 2,980,339 |
| 2024-08-22 | 68.500 | 69.450 | 67.250 | 69.100 | 63.956 | 6,764,179 |
| 2024-08-21 | 66.650 | 68.450 | 65.950 | 67.450 | 62.429 | 8,158,362 |
| 2024-08-20 | 68.400 | 69.350 | 66.800 | 67.250 | 62.243 | 7,993,164 |
| 2024-08-19 | 69.250 | 69.250 | 67.300 | 67.950 | 62.891 | 5,082,039 |
| 2024-08-16 | 66.950 | 68.500 | 66.800 | 68.100 | 63.030 | 6,739,320 |
| 2024-08-15 | 67.000 | 67.550 | 65.550 | 65.900 | 60.994 | 7,621,912 |
| 2024-08-14 | 68.450 | 68.600 | 66.850 | 67.450 | 62.429 | 4,369,824 |
| 2024-08-13 | 67.850 | 68.550 | 67.700 | 68.150 | 63.076 | 3,615,548 |
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.