Comparing Back to the side-by-side chart ↗
ANTA Sports Products Ltd (2020.HK) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Recovery attempt under the 200-day — Trades +0.9% vs the 50-day and -2.5% vs the 200-day average, 15.6% below the 52-week high and +11.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: ANTA Sports Products Ltd trades 0.9% above its 50-day and 2.5% below its 200-day moving average. (as of 2026-10-30)
Anta Sports designs, makes and sells sports footwear, apparel and accessories, running its own Anta label alongside owned brands such as Fila, Descente, Kolon Sport and Jack Wolfskin. It covers categories from running and basketball to skiing, golf and outdoor gear, sold through its own stores and online.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 2020.HK overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 72.00 | 75.25 | 71.80 | 74.35 | +4.06% | 11,526,206 |
| 2026-10-29 | 72.00 | 72.95 | 71.10 | 71.45 | -0.63% | 10,696,125 |
| 2026-10-28 | 71.40 | 72.95 | 71.40 | 71.90 | -0.21% | 11,085,039 |
| 2026-10-27 | 73.75 | 74.20 | 71.50 | 72.05 | -1.64% | 11,173,712 |
| 2026-10-26 | 75.50 | 76.00 | 73.20 | 73.25 | -2.72% | 8,584,669 |
| 2026-10-23 | 73.70 | 76.15 | 73.20 | 75.30 | +3.15% | 12,948,444 |
| 2026-10-22 | 73.50 | 74.80 | 72.10 | 73.00 | -3.25% | 16,570,785 |
| 2026-10-21 | 77.55 | 77.55 | 74.65 | 75.45 | -0.79% | 9,930,331 |
| 2026-10-20 | 77.70 | 78.65 | 75.65 | 76.05 | -2.44% | 15,312,521 |
| 2026-10-16 | 76.80 | 78.75 | 76.65 | 77.95 | +3.31% | 15,414,414 |
| 2026-10-15 | 74.35 | 75.90 | 73.90 | 75.45 | +1.21% | 12,102,624 |
| 2026-10-14 | 72.60 | 74.60 | 71.70 | 74.55 | +2.90% | 8,658,192 |
| 2026-10-13 | 71.20 | 72.45 | 70.40 | 72.45 | +1.90% | 9,599,024 |
| 2026-10-12 | 73.00 | 74.65 | 70.70 | 71.10 | -2.13% | 10,840,461 |
| 2026-10-09 | 72.20 | 73.60 | 71.80 | 72.65 | +1.18% | 7,771,698 |
| 2026-10-08 | 71.35 | 72.90 | 71.25 | 71.80 | +0.63% | 5,916,060 |
| 2026-10-07 | 70.80 | 71.70 | 70.80 | 71.35 | -0.07% | 4,585,130 |
| 2026-10-06 | 74.35 | 74.35 | 70.50 | 71.40 | -2.53% | 9,311,073 |
| 2026-10-05 | 74.50 | 74.85 | 73.05 | 73.25 | -1.21% | 3,948,001 |
| 2026-10-02 | 72.70 | 74.30 | 72.55 | 74.15 | +0.54% | 5,909,942 |
| 2026-09-30 | 73.50 | 74.15 | 72.75 | 73.75 | +0.34% | 8,439,345 |
| 2026-09-29 | 72.50 | 74.15 | 72.05 | 73.50 | +2.08% | 13,016,934 |
| 2026-09-28 | 71.05 | 72.50 | 71.00 | 72.00 | +1.12% | 4,365,113 |
| 2026-09-25 | 71.95 | 71.95 | 70.30 | 71.20 | -1.04% | 4,627,351 |
| 2026-09-24 | 72.00 | 73.25 | 71.65 | 71.95 | +0.21% | 5,540,280 |
| 2026-09-23 | 72.15 | 72.50 | 71.70 | 71.80 | -0.14% | 4,068,952 |
| 2026-09-22 | 72.00 | 72.05 | 71.25 | 71.90 | -0.14% | 5,657,496 |
| 2026-09-21 | 71.85 | 72.25 | 71.05 | 72.00 | +0.42% | 4,789,805 |
| 2026-09-18 | 72.00 | 72.55 | 71.40 | 71.70 | -0.42% | 6,356,177 |
| 2026-09-17 | 72.50 | 72.65 | 71.35 | 72.00 | -0.48% | 4,655,277 |
| 2026-09-16 | 73.60 | 73.60 | 71.90 | 72.35 | -1.23% | 6,152,022 |
| 2026-09-15 | 73.90 | 74.20 | 72.75 | 73.25 | -0.54% | 5,985,666 |
| 2026-09-14 | 71.75 | 74.25 | 71.70 | 73.65 | +1.66% | 9,840,501 |
| 2026-09-11 | 72.05 | 73.15 | 72.05 | 72.45 | +0.56% | 7,168,266 |
| 2026-09-10 | 73.55 | 73.55 | 71.85 | 72.05 | -1.97% | 8,772,961 |
| 2026-09-09 | 75.95 | 75.95 | 72.70 | 73.50 | -3.23% | 14,017,732 |
| 2026-09-08 | 73.80 | 76.25 | 73.35 | 75.95 | +0.13% | 7,095,223 |
| 2026-09-07 | 76.00 | 76.25 | 75.20 | 75.85 | -0.33% | 3,698,795 |
| 2026-09-04 | 76.70 | 76.85 | 75.60 | 76.10 | +0.33% | 5,277,659 |
| 2026-09-03 | 76.95 | 77.70 | 75.05 | 75.85 | -0.72% | 6,778,832 |
| 2026-09-02 | 77.45 | 77.90 | 75.60 | 76.40 | -2.49% | 8,329,461 |
| 2026-09-01 | 78.00 | 78.60 | 76.95 | 78.35 | +0.84% | 6,348,969 |
| 2026-08-31 | 77.00 | 78.15 | 76.40 | 77.70 | +0.39% | 7,726,419 |
| 2026-08-28 | 78.00 | 78.85 | 77.10 | 77.40 | -0.51% | 7,672,493 |
| 2026-08-27 | 79.00 | 80.75 | 77.35 | 77.80 | -1.21% | 17,390,596 |
| 2026-08-26 | 71.90 | 79.25 | 71.50 | 78.75 | +9.53% | 21,867,492 |
| 2026-08-25 | 72.70 | 73.20 | 71.35 | 71.90 | -1.10% | 5,994,065 |
| 2026-08-24 | 73.30 | 73.40 | 71.90 | 72.70 | -1.89% | 5,830,929 |
| 2026-08-21 | 75.00 | 75.45 | 74.00 | 74.10 | -1.07% | 4,014,585 |
| 2026-08-20 | 73.75 | 75.15 | 73.65 | 74.90 | +1.70% | 5,635,700 |
| 2026-08-19 | 72.00 | 74.80 | 71.80 | 73.65 | +2.15% | 6,085,340 |
| 2026-08-18 | 72.15 | 72.60 | 71.50 | 72.10 | -0.07% | 5,028,336 |
| 2026-08-17 | 71.90 | 72.65 | 71.65 | 72.15 | +0.28% | 4,714,321 |
| 2026-08-14 | 72.10 | 72.65 | 71.60 | 71.95 | -0.55% | 3,008,906 |
| 2026-08-13 | 72.80 | 72.95 | 71.80 | 72.35 | -0.62% | 3,671,312 |
| 2026-08-12 | 73.70 | 74.25 | 71.70 | 72.80 | -2.28% | 7,152,011 |
| 2026-08-11 | 75.05 | 75.65 | 74.40 | 74.50 | -1.26% | 2,945,827 |
| 2026-08-10 | 74.50 | 75.60 | 74.00 | 75.45 | +1.28% | 4,336,432 |
| 2026-08-07 | 74.20 | 74.55 | 73.15 | 74.50 | +0.00% | 4,075,635 |
| 2026-08-06 | 75.80 | 75.80 | 74.15 | 74.50 | -1.39% | 7,492,516 |
| 2026-08-05 | 75.20 | 75.95 | 74.70 | 75.55 | +0.20% | 7,008,768 |
| 2026-08-04 | 77.50 | 77.50 | 74.90 | 75.40 | -2.08% | 9,978,966 |
| 2026-08-03 | 79.25 | 79.25 | 76.25 | 77.00 | -2.47% | 10,300,098 |
| 2026-07-31 | 78.90 | 79.90 | 77.70 | 78.95 | -0.82% | 10,111,218 |
| 2026-07-30 | 80.20 | 80.90 | 78.90 | 79.60 | -0.06% | 9,185,417 |
| 2026-07-29 | 78.20 | 80.30 | 78.05 | 79.65 | +3.37% | 10,890,364 |
| 2026-07-28 | 77.20 | 79.10 | 76.10 | 77.05 | +1.25% | 10,034,261 |
| 2026-07-27 | 76.50 | 76.85 | 75.80 | 76.10 | +0.33% | 3,586,306 |
| 2026-07-24 | 75.80 | 76.55 | 75.40 | 75.85 | -1.30% | 5,960,951 |
| 2026-07-23 | 76.00 | 77.10 | 75.65 | 76.85 | +1.25% | 6,006,372 |
| 2026-07-22 | 75.80 | 76.35 | 75.05 | 75.90 | -1.11% | 5,107,379 |
| 2026-07-21 | 76.85 | 77.80 | 76.50 | 76.75 | -0.13% | 5,232,759 |
| 2026-07-20 | 75.00 | 77.25 | 73.65 | 76.85 | +3.64% | 11,602,931 |
| 2026-07-17 | 73.95 | 75.65 | 73.10 | 74.15 | +0.47% | 8,235,995 |
| 2026-07-16 | 74.00 | 75.05 | 73.25 | 73.80 | +0.07% | 10,600,194 |
| 2026-07-15 | 73.90 | 75.15 | 73.05 | 73.75 | -0.20% | 7,756,149 |
| 2026-07-14 | 72.95 | 74.00 | 72.35 | 73.90 | +0.68% | 3,878,896 |
| 2026-07-13 | 72.65 | 73.80 | 72.65 | 73.40 | +0.62% | 4,723,269 |
| 2026-07-10 | 72.75 | 73.45 | 71.30 | 72.95 | +1.67% | 7,103,806 |
| 2026-07-09 | 73.00 | 73.40 | 71.45 | 71.75 | -1.37% | 4,846,728 |
| 2026-07-08 | 73.00 | 74.10 | 72.40 | 72.75 | -0.68% | 10,376,147 |
| 2026-07-07 | 74.50 | 75.65 | 72.95 | 73.25 | -1.68% | 6,569,924 |
| 2026-07-06 | 72.85 | 74.80 | 72.55 | 74.50 | +2.41% | 5,570,994 |
| 2026-07-03 | 72.60 | 74.70 | 72.50 | 72.75 | -0.27% | 7,807,551 |
| 2026-07-02 | 71.10 | 73.50 | 70.55 | 72.95 | +2.67% | 10,505,316 |
| 2026-06-30 | 71.00 | 72.45 | 70.20 | 71.05 | -0.28% | 9,189,269 |
| 2026-06-29 | 69.25 | 71.80 | 68.75 | 71.25 | +3.64% | 10,615,773 |
| 2026-06-26 | 68.40 | 68.85 | 67.15 | 68.75 | -0.22% | 8,212,046 |
| 2026-06-25 | 68.45 | 69.15 | 67.10 | 68.90 | +1.47% | 10,175,498 |
| 2026-06-24 | 68.25 | 68.70 | 67.20 | 67.90 | +0.52% | 10,484,099 |
| 2026-06-23 | 68.65 | 69.65 | 66.85 | 67.55 | -2.81% | 16,968,045 |
| 2026-06-22 | 70.80 | 71.00 | 68.15 | 69.50 | -2.18% | 16,225,556 |
| 2026-06-18 | 71.50 | 71.95 | 70.10 | 71.05 | -1.46% | 12,084,540 |
| 2026-06-17 | 73.00 | 73.00 | 71.65 | 72.10 | -1.64% | 8,281,213 |
| 2026-06-16 | 74.80 | 75.20 | 72.90 | 73.30 | -2.66% | 7,140,480 |
| 2026-06-15 | 76.95 | 77.05 | 75.00 | 75.30 | -1.25% | 5,240,184 |
| 2026-06-12 | 75.70 | 76.60 | 74.05 | 76.25 | +2.21% | 8,149,476 |
| 2026-06-11 | 75.05 | 75.60 | 74.00 | 74.60 | -1.00% | 4,133,858 |
| 2026-06-10 | 75.35 | 76.05 | 74.40 | 75.35 | +0.07% | 6,021,651 |
| 2026-06-09 | 74.00 | 76.15 | 73.80 | 75.30 | +2.10% | 6,647,267 |
| 2026-06-08 | 73.00 | 74.45 | 72.30 | 73.75 | -0.61% | 5,554,902 |
| 2026-06-05 | 74.30 | 74.65 | 73.85 | 74.20 | -0.13% | 5,018,199 |
| 2026-06-04 | 74.50 | 74.90 | 73.90 | 74.30 | -1.13% | 5,665,366 |
| 2026-06-03 | 77.10 | 77.10 | 74.40 | 75.15 | -1.89% | 5,253,443 |
| 2026-06-02 | 76.10 | 76.95 | 75.00 | 76.60 | +0.26% | 7,871,737 |
| 2026-06-01 | 74.95 | 76.90 | 74.60 | 76.40 | +0.79% | 7,195,973 |
| 2026-05-29 | 74.60 | 76.50 | 73.60 | 75.80 | +1.74% | 13,434,820 |
| 2026-05-28 | 75.15 | 75.40 | 73.30 | 74.50 | -1.26% | 6,809,547 |
| 2026-05-27 | 75.25 | 75.90 | 74.20 | 75.45 | +0.27% | 7,375,688 |
| 2026-05-26 | 75.75 | 76.00 | 74.65 | 75.25 | +0.13% | 5,245,976 |
| 2026-05-22 | 77.20 | 77.20 | 74.95 | 75.15 | -1.12% | 5,178,830 |
| 2026-05-21 | 77.85 | 77.90 | 75.90 | 76.00 | -1.23% | 5,038,340 |
| 2026-05-20 | 75.75 | 77.15 | 75.35 | 76.95 | +1.65% | 6,289,715 |
| 2026-05-19 | 75.60 | 76.00 | 74.80 | 75.70 | -0.13% | 5,528,535 |
| 2026-05-18 | 75.55 | 76.15 | 74.50 | 75.80 | -0.59% | 8,042,580 |
| 2026-05-15 | 76.85 | 77.00 | 75.65 | 76.25 | -1.42% | 8,955,886 |
| 2026-05-14 | 78.75 | 78.75 | 77.10 | 77.35 | -0.19% | 6,285,429 |
| 2026-05-13 | 77.85 | 78.00 | 77.05 | 77.50 | -0.51% | 7,470,181 |
| 2026-05-12 | 78.50 | 79.10 | 77.60 | 77.90 | -0.76% | 8,143,631 |
| 2026-05-11 | 78.00 | 79.10 | 77.35 | 78.50 | +0.32% | 6,305,410 |
| 2026-05-08 | 78.00 | 78.80 | 77.80 | 78.25 | -0.89% | 8,628,967 |
| 2026-05-07 | 79.45 | 80.15 | 78.35 | 78.95 | +0.19% | 9,067,182 |
| 2026-05-06 | 77.85 | 78.80 | 77.85 | 78.80 | +0.77% | 7,883,754 |
| 2026-05-05 | 81.20 | 81.20 | 77.85 | 78.20 | -3.93% | 9,999,589 |
| 2026-05-04 | 81.65 | 82.30 | 81.05 | 81.40 | +0.31% | 3,939,931 |
| 2026-04-30 | 82.85 | 83.40 | 80.90 | 81.15 | -2.46% | 8,725,796 |
| 2026-04-29 | 83.00 | 83.25 | 81.95 | 83.20 | +2.09% | 5,732,358 |
| 2026-04-28 | 83.50 | 83.70 | 81.10 | 81.50 | -2.10% | 4,204,698 |
| 2026-04-27 | 83.45 | 83.80 | 82.65 | 83.25 | -0.24% | 3,936,786 |
| 2026-04-24 | 82.90 | 83.85 | 82.40 | 83.45 | -0.83% | 2,747,703 |
| 2026-04-23 | 84.80 | 84.95 | 83.30 | 84.15 | -0.77% | 7,384,336 |
| 2026-04-22 | 86.00 | 86.05 | 84.55 | 84.80 | -1.51% | 6,087,437 |
| 2026-04-21 | 85.45 | 86.25 | 85.10 | 86.10 | +0.53% | 7,102,194 |
| 2026-04-20 | 86.10 | 86.55 | 85.45 | 85.65 | +0.65% | 8,593,386 |
| 2026-04-17 | 84.00 | 85.10 | 82.75 | 85.10 | +1.13% | 9,406,532 |
| 2026-04-16 | 84.90 | 84.90 | 83.85 | 84.15 | +0.48% | 6,898,349 |
| 2026-04-15 | 85.50 | 85.75 | 83.30 | 83.75 | -1.41% | 11,275,610 |
| 2026-04-14 | 84.00 | 85.00 | 82.70 | 84.95 | +2.78% | 14,550,730 |
| 2026-04-13 | 83.90 | 84.20 | 82.20 | 82.65 | -1.49% | 7,310,771 |
| 2026-04-10 | 83.70 | 84.20 | 82.65 | 83.90 | +1.64% | 8,531,610 |
| 2026-04-09 | 80.60 | 82.75 | 80.60 | 82.55 | +1.73% | 8,977,163 |
| 2026-04-08 | 82.55 | 83.35 | 80.45 | 81.15 | +0.74% | 14,333,240 |
| 2026-04-02 | 78.05 | 80.55 | 77.70 | 80.55 | +3.20% | 14,982,070 |
| 2026-04-01 | 78.20 | 79.15 | 76.55 | 78.05 | +3.10% | 20,342,330 |
| 2026-03-31 | 75.05 | 75.70 | 74.20 | 75.70 | +1.14% | 12,963,540 |
| 2026-03-30 | 74.50 | 76.05 | 74.25 | 74.85 | -0.99% | 14,508,150 |
| 2026-03-27 | 75.50 | 76.20 | 74.90 | 75.60 | +0.13% | 13,705,970 |
| 2026-03-26 | 75.75 | 77.90 | 74.60 | 75.50 | -0.33% | 14,166,990 |
| 2026-03-25 | 76.55 | 77.25 | 75.05 | 75.75 | -1.05% | 14,643,130 |
| 2026-03-24 | 76.90 | 77.05 | 75.45 | 76.55 | +1.46% | 6,289,113 |
| 2026-03-23 | 75.60 | 76.30 | 74.95 | 75.45 | -1.57% | 8,899,781 |
| 2026-03-20 | 76.60 | 77.70 | 76.00 | 76.65 | -0.84% | 10,431,620 |
| 2026-03-19 | 78.00 | 78.10 | 76.90 | 77.30 | -1.72% | 8,546,459 |
| 2026-03-18 | 79.80 | 79.95 | 78.05 | 78.65 | -1.26% | 3,465,076 |
| 2026-03-17 | 78.95 | 80.80 | 78.85 | 79.65 | +1.59% | 5,820,929 |
| 2026-03-16 | 77.20 | 78.95 | 76.55 | 78.40 | +0.90% | 5,544,945 |
| 2026-03-13 | 78.50 | 79.30 | 77.45 | 77.70 | -2.33% | 7,047,905 |
| 2026-03-12 | 79.45 | 79.95 | 78.35 | 79.55 | +0.13% | 6,471,068 |
| 2026-03-11 | 80.95 | 82.30 | 79.25 | 79.45 | -0.63% | 5,422,422 |
| 2026-03-10 | 80.00 | 80.45 | 78.85 | 79.95 | +1.20% | 7,249,865 |
| 2026-03-09 | 77.75 | 79.10 | 77.25 | 79.00 | -1.74% | 11,892,850 |
| 2026-03-06 | 78.50 | 80.70 | 78.10 | 80.40 | +2.16% | 7,827,187 |
| 2026-03-05 | 81.00 | 81.00 | 78.05 | 78.70 | -1.75% | 7,483,149 |
| 2026-03-04 | 80.15 | 80.30 | 78.65 | 80.10 | -0.56% | 7,811,106 |
| 2026-03-03 | 82.95 | 84.00 | 79.90 | 80.55 | -2.89% | 10,453,030 |
| 2026-03-02 | 85.05 | 85.05 | 82.65 | 82.95 | -2.47% | 9,300,782 |
| 2026-02-27 | 85.40 | 85.95 | 84.80 | 85.05 | +0.71% | 8,512,333 |
| 2026-02-26 | 86.65 | 86.85 | 84.10 | 84.45 | -2.54% | 10,861,030 |
| 2026-02-25 | 86.15 | 88.80 | 85.35 | 86.65 | +2.48% | 20,143,250 |
| 2026-02-24 | 85.95 | 85.95 | 83.90 | 84.55 | -1.74% | 6,947,803 |
| 2026-02-23 | 85.40 | 86.60 | 84.75 | 86.05 | +2.44% | 5,092,322 |
| 2026-02-20 | 83.85 | 85.85 | 83.85 | 84.00 | -0.12% | 5,649,099 |
| 2026-02-16 | 84.50 | 84.75 | 83.65 | 84.10 | -0.18% | 1,409,569 |
| 2026-02-13 | 83.40 | 84.50 | 83.00 | 84.25 | +0.90% | 6,218,097 |
| 2026-02-12 | 84.20 | 84.20 | 82.65 | 83.50 | -0.83% | 16,119,410 |
| 2026-02-11 | 83.35 | 84.75 | 83.05 | 84.20 | +1.20% | 9,253,086 |
| 2026-02-10 | 82.40 | 83.20 | 81.50 | 83.20 | +0.73% | 8,389,642 |
| 2026-02-09 | 82.00 | 83.15 | 81.65 | 82.60 | +2.55% | 13,046,710 |
| 2026-02-06 | 79.90 | 81.50 | 79.45 | 80.55 | +0.19% | 11,265,390 |
| 2026-02-05 | 78.20 | 80.90 | 78.20 | 80.40 | +1.39% | 10,597,520 |
| 2026-02-04 | 78.30 | 80.00 | 77.75 | 79.30 | +1.93% | 8,593,763 |
| 2026-02-03 | 78.65 | 79.00 | 77.20 | 77.80 | -0.13% | 9,982,017 |
| 2026-02-02 | 78.40 | 78.60 | 77.05 | 77.90 | -0.45% | 10,041,280 |
| 2026-01-30 | 80.25 | 80.75 | 77.85 | 78.25 | -3.04% | 10,758,490 |
| 2026-01-29 | 76.35 | 80.70 | 76.20 | 80.70 | +4.81% | 20,866,010 |
| 2026-01-28 | 78.50 | 78.95 | 76.05 | 77.00 | -1.16% | 21,375,150 |
| 2026-01-27 | 77.50 | 78.95 | 77.15 | 77.90 | +2.03% | 16,986,279 |
| 2026-01-26 | 77.60 | 78.15 | 75.20 | 76.35 | -0.91% | 14,685,520 |
| 2026-01-23 | 77.65 | 77.85 | 76.50 | 77.05 | -0.58% | 12,699,420 |
| 2026-01-22 | 78.85 | 79.65 | 77.40 | 77.50 | -2.02% | 12,603,600 |
| 2026-01-21 | 82.05 | 82.05 | 77.10 | 79.10 | -4.18% | 35,911,527 |
| 2026-01-20 | 81.75 | 84.10 | 81.10 | 82.55 | +0.92% | 10,661,030 |
| 2026-01-19 | 82.00 | 83.10 | 80.85 | 81.80 | -0.30% | 7,035,524 |
| 2026-01-16 | 83.00 | 83.25 | 81.60 | 82.05 | +0.37% | 5,416,443 |
| 2026-01-15 | 80.80 | 83.40 | 80.70 | 81.75 | +0.74% | 10,399,050 |
| 2026-01-14 | 80.25 | 81.15 | 79.95 | 81.15 | +1.18% | 7,067,106 |
| 2026-01-13 | 79.40 | 80.60 | 79.30 | 80.20 | +1.01% | 10,222,360 |
| 2026-01-12 | 80.70 | 80.95 | 78.65 | 79.40 | -1.12% | 18,818,039 |
| 2026-01-09 | 81.15 | 81.40 | 80.10 | 80.30 | -1.47% | 13,162,990 |
| 2026-01-08 | 81.50 | 81.85 | 80.65 | 81.50 | +0.00% | 8,208,700 |
| 2026-01-07 | 82.40 | 82.70 | 81.20 | 81.50 | -1.39% | 7,068,332 |
| 2026-01-06 | 81.25 | 82.75 | 80.35 | 82.65 | +2.86% | 11,751,990 |
| 2026-01-05 | 81.25 | 81.50 | 80.10 | 80.35 | -1.89% | 8,653,368 |
| 2026-01-02 | 81.00 | 82.30 | 80.45 | 81.90 | +1.68% | 3,171,916 |
| 2025-12-31 | 80.65 | 81.25 | 79.90 | 80.55 | -0.31% | 4,100,290 |
| 2025-12-30 | 80.40 | 81.50 | 80.20 | 80.80 | +0.62% | 7,781,999 |
| 2025-12-29 | 81.70 | 82.20 | 80.00 | 80.30 | -1.71% | 9,389,513 |
| 2025-12-24 | 82.00 | 82.00 | 81.45 | 81.70 | -0.67% | 2,596,410 |
| 2025-12-23 | 82.80 | 82.85 | 81.30 | 82.25 | +0.00% | 3,662,888 |
| 2025-12-22 | 82.00 | 82.25 | 80.60 | 82.25 | +0.92% | 6,952,873 |
| 2025-12-19 | 82.40 | 82.70 | 80.90 | 81.50 | -0.61% | 5,298,265 |
| 2025-12-18 | 83.00 | 83.00 | 81.05 | 82.00 | -1.20% | 4,512,170 |
| 2025-12-17 | 81.70 | 83.25 | 81.40 | 83.00 | +1.65% | 5,753,571 |
| 2025-12-16 | 81.95 | 82.60 | 80.75 | 81.65 | -0.55% | 9,917,977 |
| 2025-12-15 | 81.40 | 83.40 | 80.90 | 82.10 | +0.37% | 9,432,052 |
| 2025-12-12 | 81.50 | 82.30 | 80.85 | 81.80 | +1.74% | 6,399,588 |
| 2025-12-11 | 81.50 | 81.85 | 79.85 | 80.40 | -1.29% | 7,217,036 |
| 2025-12-10 | 80.00 | 81.50 | 79.50 | 81.45 | +1.56% | 7,083,889 |
| 2025-12-09 | 81.10 | 81.55 | 80.00 | 80.20 | -1.29% | 6,934,332 |
| 2025-12-08 | 83.75 | 84.00 | 81.10 | 81.25 | -2.69% | 9,713,751 |
| 2025-12-05 | 83.70 | 83.95 | 82.45 | 83.50 | -0.24% | 6,686,500 |
| 2025-12-04 | 85.45 | 85.45 | 83.50 | 83.70 | -0.95% | 4,701,569 |
| 2025-12-03 | 85.20 | 85.50 | 84.05 | 84.50 | -1.74% | 5,485,785 |
| 2025-12-02 | 85.10 | 86.00 | 84.40 | 86.00 | +2.26% | 7,292,442 |
| 2025-12-01 | 84.85 | 85.50 | 83.70 | 84.10 | -0.88% | 6,130,246 |
| 2025-11-28 | 86.00 | 86.20 | 84.40 | 84.85 | -0.93% | 4,226,487 |
| 2025-11-27 | 84.25 | 86.10 | 83.65 | 85.65 | +1.66% | 9,713,484 |
| 2025-11-26 | 83.85 | 84.95 | 83.50 | 84.25 | +1.63% | 6,656,918 |
| 2025-11-25 | 83.60 | 83.90 | 82.50 | 82.90 | -0.84% | 4,001,612 |
| 2025-11-24 | 82.45 | 83.75 | 82.10 | 83.60 | +1.95% | 12,684,740 |
| 2025-11-21 | 82.30 | 83.20 | 81.40 | 82.00 | -1.38% | 7,542,364 |
| 2025-11-20 | 81.95 | 83.60 | 81.85 | 83.15 | +2.15% | 11,493,840 |
| 2025-11-19 | 80.90 | 82.20 | 80.90 | 81.40 | +1.62% | 8,510,837 |
| 2025-11-18 | 80.80 | 80.80 | 79.55 | 80.10 | -0.87% | 6,309,770 |
| 2025-11-17 | 81.80 | 82.10 | 80.20 | 80.80 | -1.58% | 6,616,066 |
| 2025-11-14 | 83.00 | 84.30 | 81.80 | 82.10 | -2.15% | 6,043,568 |
| 2025-11-13 | 82.90 | 84.50 | 82.90 | 83.90 | +1.21% | 7,944,924 |
| 2025-11-12 | 82.65 | 83.85 | 82.20 | 82.90 | +0.79% | 7,436,282 |
| 2025-11-11 | 83.25 | 83.60 | 81.65 | 82.25 | -0.72% | 6,951,060 |
| 2025-11-10 | 80.55 | 83.70 | 80.55 | 82.85 | +2.92% | 15,839,590 |
| 2025-11-07 | 80.05 | 80.90 | 79.90 | 80.50 | -0.31% | 6,982,403 |
| 2025-11-06 | 80.00 | 81.00 | 79.30 | 80.75 | +1.13% | 7,979,535 |
| 2025-11-05 | 78.80 | 80.00 | 78.35 | 79.85 | +0.31% | 6,790,508 |
| 2025-11-04 | 80.90 | 81.55 | 79.00 | 79.60 | -2.15% | 11,516,460 |
| 2025-11-03 | 80.90 | 82.00 | 80.90 | 81.35 | +0.43% | 6,827,730 |
| 2025-10-31 | 80.70 | 82.40 | 80.70 | 81.00 | -0.86% | 8,509,616 |
| 2025-10-30 | 80.85 | 82.60 | 80.85 | 81.70 | -2.80% | 23,961,631 |
| 2025-10-28 | 88.00 | 88.20 | 84.00 | 84.05 | -4.27% | 21,261,160 |
| 2025-10-27 | 89.10 | 89.10 | 86.90 | 87.80 | -0.57% | 6,492,916 |
| 2025-10-24 | 88.30 | 89.30 | 87.70 | 88.30 | +0.23% | 6,170,497 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.59%). Worst month: Oct (-12.95%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is ANTA Sports Products Ltd's (2020.HK) latest close?
74.35 on 2026-10-30, from the Closelook data lake's daily price record.
What is 2020.HK's 52-week high and low?
88.80 high and 66.85 low over the trailing 52 weeks, as of 2026-10-30.
What is ANTA Sports Products Ltd's strongest and weakest month historically?
Historically, 2020.HK's strongest calendar month has been Feb (average +7.59%) and its weakest Oct (average -12.95%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 2020.HK?
Recovery attempt under the 200-day: Trades +0.9% vs the 50-day and -2.5% vs the 200-day average, 15.6% below the 52-week high and +11.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 2020.HK above its 50-day and 200-day moving averages?
ANTA Sports Products Ltd trades 0.9% above its 50-day and 2.5% below its 200-day moving average (1.2% above its 20-day). As of 2026-10-30.