ANTA Sports Products Limited (HKG:2020)
Hong Kong
· Delayed Price · Currency is HKD 79.00
-1.40 (-1.74%)
At close: Mar 9, 2026
ANTA Sports Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 77.75 | 79.10 | 77.25 | 79.00 | 79.00 | -1.74% | 11,892,850 |
| Mar 6, 2026 | 78.50 | 80.70 | 78.10 | 80.40 | 80.40 | 2.16% | 7,827,187 |
| Mar 5, 2026 | 81.00 | 81.00 | 78.05 | 78.70 | 78.70 | -1.75% | 7,483,149 |
| Mar 4, 2026 | 80.15 | 80.30 | 78.65 | 80.10 | 80.10 | -0.56% | 7,811,106 |
| Mar 3, 2026 | 82.95 | 84.00 | 79.90 | 80.55 | 80.55 | -2.89% | 10,453,030 |
| Mar 2, 2026 | 85.05 | 85.05 | 82.65 | 82.95 | 82.95 | -2.47% | 9,300,782 |
| Feb 27, 2026 | 85.40 | 85.95 | 84.80 | 85.05 | 85.05 | 0.71% | 8,512,333 |
| Feb 26, 2026 | 86.65 | 86.85 | 84.10 | 84.45 | 84.45 | -2.54% | 10,861,030 |
| Feb 25, 2026 | 86.15 | 88.80 | 85.35 | 86.65 | 86.65 | 2.48% | 20,143,250 |
| Feb 24, 2026 | 85.95 | 85.95 | 83.90 | 84.55 | 84.55 | -1.74% | 6,947,803 |
| Feb 23, 2026 | 85.40 | 86.60 | 84.75 | 86.05 | 86.05 | 2.44% | 5,092,322 |
| Feb 20, 2026 | 83.85 | 85.85 | 83.85 | 84.00 | 84.00 | -0.12% | 5,649,099 |
| Feb 16, 2026 | 84.50 | 84.75 | 83.65 | 84.10 | 84.10 | -0.18% | 1,409,569 |
| Feb 13, 2026 | 83.40 | 84.50 | 83.00 | 84.25 | 84.25 | 0.90% | 6,218,097 |
| Feb 12, 2026 | 84.20 | 84.20 | 82.65 | 83.50 | 83.50 | -0.83% | 16,119,410 |
| Feb 11, 2026 | 83.35 | 84.75 | 83.05 | 84.20 | 84.20 | 1.20% | 9,253,086 |
| Feb 10, 2026 | 82.40 | 83.20 | 81.50 | 83.20 | 83.20 | 0.73% | 8,389,642 |
| Feb 9, 2026 | 82.00 | 83.15 | 81.65 | 82.60 | 82.60 | 2.55% | 13,046,710 |
| Feb 6, 2026 | 79.90 | 81.50 | 79.45 | 80.55 | 80.55 | 0.19% | 11,265,394 |
| Feb 5, 2026 | 78.20 | 80.90 | 78.20 | 80.40 | 80.40 | 1.39% | 10,597,520 |
| Feb 4, 2026 | 78.30 | 80.00 | 77.75 | 79.30 | 79.30 | 1.93% | 8,593,763 |
| Feb 3, 2026 | 78.65 | 79.00 | 77.20 | 77.80 | 77.80 | -0.13% | 9,982,017 |
| Feb 2, 2026 | 78.40 | 78.60 | 77.05 | 77.90 | 77.90 | -0.45% | 10,041,280 |
| Jan 30, 2026 | 80.25 | 80.75 | 77.85 | 78.25 | 78.25 | -3.04% | 10,758,490 |
| Jan 29, 2026 | 76.35 | 80.70 | 76.20 | 80.70 | 80.70 | 4.81% | 20,866,010 |
| Jan 28, 2026 | 78.50 | 78.95 | 76.05 | 77.00 | 77.00 | -1.16% | 21,375,150 |
| Jan 27, 2026 | 77.50 | 78.95 | 77.15 | 77.90 | 77.90 | 2.03% | 16,986,280 |
| Jan 26, 2026 | 77.60 | 78.15 | 75.20 | 76.35 | 76.35 | -0.91% | 14,685,520 |
| Jan 23, 2026 | 77.65 | 77.85 | 76.50 | 77.05 | 77.05 | -0.58% | 12,699,420 |
| Jan 22, 2026 | 78.85 | 79.65 | 77.40 | 77.50 | 77.50 | -2.02% | 12,603,600 |
| Jan 21, 2026 | 82.05 | 82.05 | 77.10 | 79.10 | 79.10 | -4.18% | 35,911,530 |
| Jan 20, 2026 | 81.75 | 84.10 | 81.10 | 82.55 | 82.55 | 0.92% | 10,661,030 |
| Jan 19, 2026 | 82.00 | 83.10 | 80.85 | 81.80 | 81.80 | -0.30% | 7,035,524 |
| Jan 16, 2026 | 83.00 | 83.25 | 81.60 | 82.05 | 82.05 | 0.37% | 5,416,443 |
| Jan 15, 2026 | 80.80 | 83.40 | 80.70 | 81.75 | 81.75 | 0.74% | 10,399,050 |
| Jan 14, 2026 | 80.25 | 81.15 | 79.95 | 81.15 | 81.15 | 1.18% | 7,067,106 |
| Jan 13, 2026 | 79.40 | 80.60 | 79.30 | 80.20 | 80.20 | 1.01% | 10,222,360 |
| Jan 12, 2026 | 80.70 | 80.95 | 78.65 | 79.40 | 79.40 | -1.12% | 18,818,040 |
| Jan 9, 2026 | 81.15 | 81.40 | 80.10 | 80.30 | 80.30 | -1.47% | 13,162,990 |
| Jan 8, 2026 | 81.50 | 81.85 | 80.65 | 81.50 | 81.50 | - | 8,208,700 |
| Jan 7, 2026 | 82.40 | 82.70 | 81.20 | 81.50 | 81.50 | -1.39% | 7,068,332 |
| Jan 6, 2026 | 81.25 | 82.75 | 80.35 | 82.65 | 82.65 | 2.86% | 11,751,990 |
| Jan 5, 2026 | 81.25 | 81.50 | 80.10 | 80.35 | 80.35 | -1.89% | 8,653,368 |
| Jan 2, 2026 | 81.00 | 82.30 | 80.45 | 81.90 | 81.90 | 1.68% | 3,171,916 |
| Dec 31, 2025 | 80.65 | 81.25 | 79.90 | 80.55 | 80.55 | -0.31% | 4,100,290 |
| Dec 30, 2025 | 80.40 | 81.50 | 80.20 | 80.80 | 80.80 | 0.62% | 7,781,999 |
| Dec 29, 2025 | 81.70 | 82.20 | 80.00 | 80.30 | 80.30 | -1.71% | 9,389,513 |
| Dec 24, 2025 | 82.00 | 82.00 | 81.45 | 81.70 | 81.70 | -0.67% | 2,596,410 |
| Dec 23, 2025 | 82.80 | 82.85 | 81.30 | 82.25 | 82.25 | - | 3,662,888 |
| Dec 22, 2025 | 82.00 | 82.25 | 80.60 | 82.25 | 82.25 | 0.92% | 6,952,873 |
| Dec 19, 2025 | 82.40 | 82.70 | 80.90 | 81.50 | 81.50 | -0.61% | 5,298,265 |
| Dec 18, 2025 | 83.00 | 83.00 | 81.05 | 82.00 | 82.00 | -1.20% | 4,512,170 |
| Dec 17, 2025 | 81.70 | 83.25 | 81.40 | 83.00 | 83.00 | 1.65% | 5,753,571 |
| Dec 16, 2025 | 81.95 | 82.60 | 80.75 | 81.65 | 81.65 | -0.55% | 9,917,977 |
| Dec 15, 2025 | 81.40 | 83.40 | 80.90 | 82.10 | 82.10 | 0.37% | 9,432,052 |
| Dec 12, 2025 | 81.50 | 82.30 | 80.85 | 81.80 | 81.80 | 1.74% | 6,399,588 |
| Dec 11, 2025 | 81.50 | 81.85 | 79.85 | 80.40 | 80.40 | -1.29% | 7,217,036 |
| Dec 10, 2025 | 80.00 | 81.50 | 79.50 | 81.45 | 81.45 | 1.56% | 7,083,889 |
| Dec 9, 2025 | 81.10 | 81.55 | 80.00 | 80.20 | 80.20 | -1.29% | 6,934,332 |
| Dec 8, 2025 | 83.75 | 84.00 | 81.10 | 81.25 | 81.25 | -2.69% | 9,713,751 |
| 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 |