ANTA Sports Products Limited (HKG:2020)
Hong Kong
· Delayed Price · Currency is HKD 83.50
-0.20 (-0.24%)
At close: Dec 5, 2025
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.70 | 83.95 | 82.45 | 83.50 | 83.50 | -0.24% | 6,686,500 |
| Dec 4, 2025 | 85.45 | 85.45 | 83.50 | 83.70 | 83.70 | -0.95% | 4,701,569 |
| Dec 3, 2025 | 85.20 | 85.50 | 84.05 | 84.50 | 84.50 | -1.74% | 5,485,785 |
| Dec 2, 2025 | 85.10 | 86.00 | 84.40 | 86.00 | 86.00 | 2.26% | 7,292,442 |
| Dec 1, 2025 | 84.85 | 85.50 | 83.70 | 84.10 | 84.10 | -0.88% | 6,130,246 |
| Nov 28, 2025 | 86.00 | 86.20 | 84.40 | 84.85 | 84.85 | -0.93% | 4,226,487 |
| Nov 27, 2025 | 84.25 | 86.10 | 83.65 | 85.65 | 85.65 | 1.66% | 9,713,484 |
| Nov 26, 2025 | 83.85 | 84.95 | 83.50 | 84.25 | 84.25 | 1.63% | 6,656,918 |
| Nov 25, 2025 | 83.60 | 83.90 | 82.50 | 82.90 | 82.90 | -0.84% | 4,001,612 |
| Nov 24, 2025 | 82.45 | 83.75 | 82.10 | 83.60 | 83.60 | 1.95% | 12,684,748 |
| Nov 21, 2025 | 82.30 | 83.20 | 81.40 | 82.00 | 82.00 | -1.38% | 7,542,364 |
| Nov 20, 2025 | 81.95 | 83.60 | 81.85 | 83.15 | 83.15 | 2.15% | 11,493,840 |
| Nov 19, 2025 | 80.90 | 82.20 | 80.90 | 81.40 | 81.40 | 1.62% | 8,510,837 |
| Nov 18, 2025 | 80.80 | 80.80 | 79.55 | 80.10 | 80.10 | -0.87% | 6,309,770 |
| Nov 17, 2025 | 81.80 | 82.10 | 80.20 | 80.80 | 80.80 | -1.58% | 6,616,066 |
| Nov 14, 2025 | 83.00 | 84.30 | 81.80 | 82.10 | 82.10 | -2.15% | 6,043,568 |
| Nov 13, 2025 | 82.90 | 84.50 | 82.90 | 83.90 | 83.90 | 1.21% | 7,944,924 |
| Nov 12, 2025 | 82.65 | 83.85 | 82.20 | 82.90 | 82.90 | 0.79% | 7,436,282 |
| Nov 11, 2025 | 83.25 | 83.60 | 81.65 | 82.25 | 82.25 | -0.72% | 6,951,060 |
| Nov 10, 2025 | 80.55 | 83.70 | 80.55 | 82.85 | 82.85 | 2.92% | 15,839,590 |
| Nov 7, 2025 | 80.05 | 80.90 | 79.90 | 80.50 | 80.50 | -0.31% | 6,982,403 |
| Nov 6, 2025 | 80.00 | 81.00 | 79.30 | 80.75 | 80.75 | 1.13% | 7,979,535 |
| Nov 5, 2025 | 78.80 | 80.00 | 78.35 | 79.85 | 79.85 | 0.31% | 6,790,508 |
| Nov 4, 2025 | 80.90 | 81.55 | 79.00 | 79.60 | 79.60 | -2.15% | 11,516,460 |
| Nov 3, 2025 | 80.90 | 82.00 | 80.90 | 81.35 | 81.35 | 0.43% | 6,827,730 |
| Oct 31, 2025 | 80.70 | 82.40 | 80.70 | 81.00 | 81.00 | -0.86% | 8,509,616 |
| Oct 30, 2025 | 80.85 | 82.60 | 80.85 | 81.70 | 81.70 | -2.80% | 23,961,630 |
| Oct 28, 2025 | 88.00 | 88.20 | 84.00 | 84.05 | 84.05 | -4.27% | 21,261,160 |
| Oct 27, 2025 | 89.10 | 89.10 | 86.90 | 87.80 | 87.80 | -0.57% | 6,492,916 |
| Oct 24, 2025 | 88.30 | 89.30 | 87.70 | 88.30 | 88.30 | 0.23% | 6,170,497 |
| Oct 23, 2025 | 87.30 | 88.10 | 86.80 | 88.10 | 88.10 | 0.69% | 7,908,817 |
| Oct 22, 2025 | 87.50 | 88.05 | 86.65 | 87.50 | 87.50 | - | 6,593,377 |
| Oct 21, 2025 | 85.95 | 88.40 | 85.70 | 87.50 | 87.50 | 2.10% | 13,338,180 |
| Oct 20, 2025 | 86.00 | 86.25 | 85.05 | 85.70 | 85.70 | 1.18% | 6,137,299 |
| Oct 17, 2025 | 85.85 | 86.65 | 84.30 | 84.70 | 84.70 | -1.17% | 11,818,440 |
| Oct 16, 2025 | 86.15 | 88.15 | 85.45 | 85.70 | 85.70 | -0.58% | 11,422,690 |
| Oct 15, 2025 | 85.00 | 86.70 | 83.65 | 86.20 | 86.20 | 1.95% | 14,660,300 |
| Oct 14, 2025 | 86.40 | 86.70 | 84.20 | 84.55 | 84.55 | -2.48% | 13,940,360 |
| Oct 13, 2025 | 85.00 | 86.75 | 84.25 | 86.70 | 86.70 | -0.91% | 20,819,800 |
| Oct 10, 2025 | 88.70 | 89.50 | 86.90 | 87.50 | 87.50 | -1.91% | 18,532,020 |
| Oct 9, 2025 | 90.00 | 90.75 | 88.80 | 89.20 | 89.20 | -0.22% | 18,047,320 |
| Oct 8, 2025 | 90.80 | 90.90 | 88.85 | 89.40 | 89.40 | -2.24% | 11,132,140 |
| Oct 6, 2025 | 91.30 | 92.55 | 91.15 | 91.45 | 91.45 | -1.30% | 3,037,684 |
| Oct 3, 2025 | 92.55 | 92.80 | 91.90 | 92.65 | 92.65 | -0.43% | 3,893,614 |
| Oct 2, 2025 | 93.50 | 93.60 | 91.20 | 93.05 | 93.05 | -0.48% | 6,222,457 |
| Sep 30, 2025 | 91.70 | 93.70 | 91.70 | 93.50 | 93.50 | 2.02% | 10,966,990 |
| Sep 29, 2025 | 91.80 | 93.50 | 91.40 | 91.65 | 91.65 | 0.83% | 12,568,980 |
| Sep 26, 2025 | 92.50 | 92.85 | 90.20 | 90.90 | 90.90 | -2.10% | 16,972,050 |
| Sep 25, 2025 | 94.00 | 95.85 | 92.50 | 92.85 | 92.85 | -1.28% | 14,997,300 |
| Sep 24, 2025 | 93.75 | 94.80 | 93.10 | 94.05 | 94.05 | 0.32% | 10,239,860 |
| Sep 23, 2025 | 95.25 | 96.00 | 93.15 | 93.75 | 93.75 | -0.95% | 14,545,290 |
| Sep 22, 2025 | 92.35 | 95.15 | 89.75 | 94.65 | 94.65 | -2.22% | 32,252,240 |
| Sep 19, 2025 | 95.75 | 99.20 | 95.65 | 96.80 | 96.80 | 2.65% | 14,746,580 |
| Sep 18, 2025 | 96.45 | 96.45 | 93.75 | 94.30 | 94.30 | -2.53% | 7,772,975 |
| Sep 17, 2025 | 96.30 | 97.30 | 95.10 | 96.75 | 96.75 | 0.47% | 5,997,407 |
| Sep 16, 2025 | 94.95 | 97.50 | 93.80 | 96.30 | 96.30 | 2.56% | 9,793,096 |
| Sep 15, 2025 | 92.70 | 94.10 | 92.20 | 93.90 | 93.90 | 0.75% | 6,637,452 |
| Sep 12, 2025 | 94.80 | 95.50 | 92.75 | 93.20 | 93.20 | -0.80% | 9,143,753 |
| Sep 11, 2025 | 93.90 | 94.60 | 92.55 | 93.95 | 93.95 | -0.95% | 7,072,508 |
| Sep 10, 2025 | 95.95 | 96.75 | 94.85 | 94.85 | 94.85 | -0.68% | 5,138,507 |
| Sep 9, 2025 | 94.85 | 96.70 | 93.95 | 95.50 | 95.50 | 0.16% | 9,097,725 |
| Sep 8, 2025 | 94.85 | 95.45 | 93.70 | 95.35 | 93.98 | 0.85% | 7,422,997 |
| Sep 5, 2025 | 95.50 | 96.10 | 92.70 | 94.55 | 93.19 | 0.91% | 9,033,118 |
| Sep 4, 2025 | 93.50 | 94.55 | 93.05 | 93.70 | 92.35 | 0.64% | 5,677,741 |
| Sep 3, 2025 | 94.25 | 94.95 | 92.55 | 93.10 | 91.76 | -0.21% | 5,181,541 |
| Sep 2, 2025 | 95.80 | 95.95 | 92.80 | 93.30 | 91.96 | -1.63% | 8,409,596 |
| Sep 1, 2025 | 95.85 | 97.00 | 94.35 | 94.85 | 93.49 | -1.20% | 9,165,100 |
| Aug 29, 2025 | 96.20 | 97.50 | 95.90 | 96.00 | 94.62 | 0.42% | 8,656,590 |
| Aug 28, 2025 | 101.00 | 101.00 | 94.00 | 95.60 | 94.23 | -5.91% | 31,630,980 |
| Aug 27, 2025 | 103.60 | 106.30 | 100.40 | 101.60 | 100.14 | -1.74% | 19,081,000 |
| Aug 26, 2025 | 103.90 | 104.30 | 101.80 | 103.40 | 101.91 | -0.96% | 9,103,312 |
| Aug 25, 2025 | 103.30 | 105.30 | 102.80 | 104.40 | 102.90 | 1.85% | 13,427,860 |
| Aug 22, 2025 | 100.00 | 103.00 | 99.75 | 102.50 | 101.03 | 3.12% | 15,535,590 |
| Aug 21, 2025 | 98.35 | 99.95 | 98.05 | 99.40 | 97.97 | 1.07% | 11,204,360 |
| Aug 20, 2025 | 96.70 | 99.00 | 95.35 | 98.35 | 96.94 | 0.87% | 12,635,850 |
| Aug 19, 2025 | 93.40 | 97.50 | 93.15 | 97.50 | 96.10 | 4.61% | 19,561,480 |
| Aug 18, 2025 | 91.70 | 94.25 | 91.70 | 93.20 | 91.86 | 1.41% | 10,502,370 |
| Aug 15, 2025 | 92.30 | 92.35 | 91.10 | 91.90 | 90.58 | -0.59% | 6,780,601 |
| Aug 14, 2025 | 91.00 | 93.50 | 90.50 | 92.45 | 91.12 | 2.72% | 18,670,660 |
| Aug 13, 2025 | 90.80 | 90.80 | 89.45 | 90.00 | 88.71 | 0.22% | 17,319,130 |
| Aug 12, 2025 | 88.60 | 90.40 | 88.60 | 89.80 | 88.51 | 0.84% | 6,785,956 |
| Aug 11, 2025 | 89.50 | 90.20 | 88.70 | 89.05 | 87.77 | 0.17% | 4,477,563 |
| Aug 8, 2025 | 88.55 | 90.15 | 88.55 | 88.90 | 87.62 | -0.28% | 4,521,744 |
| Aug 7, 2025 | 89.90 | 90.65 | 88.85 | 89.15 | 87.87 | - | 8,576,906 |
| Aug 6, 2025 | 91.50 | 91.60 | 89.05 | 89.15 | 87.87 | -3.26% | 12,563,140 |
| Aug 5, 2025 | 91.00 | 93.10 | 91.00 | 92.15 | 90.83 | 1.26% | 8,379,193 |
| Aug 4, 2025 | 89.80 | 91.20 | 89.75 | 91.00 | 89.69 | 1.56% | 5,767,991 |
| Aug 1, 2025 | 89.95 | 90.20 | 89.10 | 89.60 | 88.31 | -0.44% | 6,093,174 |
| Jul 31, 2025 | 92.00 | 92.90 | 89.65 | 90.00 | 88.71 | -3.43% | 9,400,916 |
| Jul 30, 2025 | 92.15 | 94.15 | 91.75 | 93.20 | 91.86 | 1.14% | 11,239,740 |
| Jul 29, 2025 | 90.85 | 92.15 | 90.35 | 92.15 | 90.83 | 1.04% | 6,746,357 |
| Jul 28, 2025 | 91.10 | 92.70 | 90.60 | 91.20 | 89.89 | 0.44% | 7,680,311 |
| Jul 25, 2025 | 91.05 | 92.25 | 90.55 | 90.80 | 89.50 | -0.33% | 9,367,506 |
| Jul 24, 2025 | 94.60 | 94.60 | 90.90 | 91.10 | 89.79 | -3.75% | 21,319,050 |
| Jul 23, 2025 | 94.00 | 95.60 | 93.85 | 94.65 | 93.29 | 1.66% | 6,722,932 |
| Jul 22, 2025 | 92.95 | 94.15 | 92.60 | 93.10 | 91.76 | 0.32% | 6,001,401 |
| Jul 21, 2025 | 93.65 | 94.35 | 91.75 | 92.80 | 91.47 | -0.91% | 6,545,710 |
| Jul 18, 2025 | 93.00 | 94.20 | 92.60 | 93.65 | 92.30 | 1.30% | 7,827,322 |
| Jul 17, 2025 | 92.00 | 93.20 | 91.90 | 92.45 | 91.12 | 0.65% | 7,421,973 |
| Jul 16, 2025 | 90.00 | 94.10 | 90.00 | 91.85 | 90.53 | 2.28% | 14,294,650 |