Want to see ANPA full AI Analyst Report?
Rich Sparkle Holdings Limited (ANPA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.37 | 1.40 | 1.34 | 1.40 | 1.40 | -2.78% | 5,936 | 0.06 |
| Oct 29, 2026 | 1.50 | 1.54 | 1.37 | 1.44 | 1.44 | -1.37% | 34,737 | 0.33 |
| Oct 28, 2026 | 1.32 | 1.50 | 1.32 | 1.46 | 1.46 | +4.29% | 4,138 | 0.04 |
| Oct 27, 2026 | 1.48 | 1.48 | 1.31 | 1.40 | 1.40 | -7.28% | 14,796 | 0.14 |
| Oct 26, 2026 | 1.59 | 1.59 | 1.47 | 1.51 | 1.51 | -9.58% | 6,468 | 0.06 |
| Oct 23, 2026 | 1.64 | 1.70 | 1.61 | 1.67 | 1.67 | +3.09% | 5,732 | 0.05 |
| Oct 22, 2026 | 1.74 | 1.74 | 1.57 | 1.62 | 1.62 | -13.37% | 9,523 | 0.09 |
| Oct 21, 2026 | 1.71 | 1.90 | 1.71 | 1.87 | 1.87 | +1.08% | 7,764 | 0.07 |
| Oct 20, 2026 | 1.90 | 1.92 | 1.66 | 1.85 | 1.85 | -5.61% | 8,586 | 0.08 |
| Oct 19, 2026 | 1.98 | 1.98 | 1.93 | 1.96 | 1.96 | -2.49% | 5,885 | 0.05 |
| Oct 16, 2026 | 1.95 | 2.02 | 1.90 | 2.01 | 2.01 | +4.15% | 26,325 | 0.24 |
| Oct 15, 2026 | 1.77 | 2.45 | 1.70 | 1.93 | 1.93 | +12.87% | 246,237 | 2.29 |
| Oct 14, 2026 | 1.77 | 1.80 | 1.62 | 1.71 | 1.71 | -8.06% | 13,700 | 0.13 |
| Oct 13, 2026 | 1.76 | 1.89 | 1.60 | 1.86 | 1.86 | +3.33% | 55,118 | 0.52 |
| Oct 12, 2026 | 1.99 | 1.99 | 1.80 | 1.80 | 1.80 | -5.76% | 12,662 | 0.12 |
| Oct 09, 2026 | 1.94 | 1.94 | 1.85 | 1.91 | 1.91 | +0.53% | 5,725 | 0.05 |
| Oct 08, 2026 | 1.92 | 1.99 | 1.83 | 1.90 | 1.90 | +2.15% | 14,537 | 0.14 |
| Oct 07, 2026 | 1.90 | 1.99 | 1.86 | 1.86 | 1.86 | -4.62% | 6,610 | 0.06 |
| Oct 06, 2026 | 1.97 | 2.03 | 1.95 | 1.95 | 1.95 | -3.47% | 9,229 | 0.09 |
| Oct 05, 2026 | 2.00 | 2.02 | 1.92 | 2.02 | 2.02 | +2.54% | 15,665 | 0.15 |
| Oct 02, 2026 | 2.00 | 2.03 | 1.87 | 1.97 | 1.97 | -4.37% | 8,238 | 0.08 |
| Oct 01, 2026 | 2.04 | 2.06 | 1.90 | 2.06 | 2.06 | +8.99% | 14,221 | 0.13 |
| Sep 30, 2026 | 2.05 | 2.07 | 1.85 | 1.89 | 1.89 | -6.44% | 28,264 | 0.27 |
| Sep 29, 2026 | 1.96 | 2.12 | 1.95 | 2.02 | 2.02 | +3.59% | 14,961 | 0.14 |
| Sep 28, 2026 | 1.95 | 2.04 | 1.90 | 1.95 | 1.95 | -2.50% | 12,741 | 0.12 |
| Sep 25, 2026 | 2.14 | 2.17 | 2.00 | 2.00 | 2.00 | -3.38% | 14,913 | 0.14 |
| Sep 24, 2026 | 1.97 | 2.10 | 1.96 | 2.07 | 2.07 | +5.08% | 17,649 | 0.17 |
| Sep 23, 2026 | 2.03 | 2.08 | 1.91 | 1.97 | 1.97 | +0.00% | 17,163 | 0.16 |
| Sep 22, 2026 | 2.05 | 2.09 | 1.95 | 1.97 | 1.97 | -6.64% | 26,119 | 0.25 |
| Sep 21, 2026 | 2.15 | 2.25 | 2.05 | 2.11 | 2.11 | +2.93% | 22,220 | 0.21 |
| Sep 18, 2026 | 2.12 | 2.20 | 2.03 | 2.05 | 2.05 | +1.99% | 29,587 | 0.28 |
| Sep 17, 2026 | 2.08 | 2.25 | 1.88 | 2.01 | 2.01 | -10.67% | 46,775 | 0.45 |
| Sep 16, 2026 | 2.35 | 2.36 | 2.15 | 2.25 | 2.25 | -6.64% | 25,760 | 0.25 |
| Sep 15, 2026 | 2.40 | 2.62 | 2.36 | 2.41 | 2.41 | -6.52% | 21,790 | 0.21 |
| Sep 14, 2026 | 2.55 | 2.83 | 2.34 | 2.58 | 2.58 | -1.60% | 23,770 | 0.23 |
| Sep 11, 2026 | 2.76 | 2.93 | 2.62 | 2.62 | 2.62 | -5.42% | 23,600 | 0.23 |
| Sep 10, 2026 | 2.83 | 3.03 | 2.75 | 2.77 | 2.77 | -10.93% | 27,311 | 0.27 |
| Sep 09, 2026 | 2.92 | 3.20 | 2.81 | 3.11 | 3.11 | -5.76% | 90,569 | 0.90 |
| Sep 08, 2026 | 3.26 | 3.53 | 3.21 | 3.30 | 3.30 | -16.88% | 131,368 | 1.33 |
| Sep 07, 2026 | 4.08 | 4.11 | 3.40 | 3.97 | 3.97 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.08 | 4.11 | 3.40 | 3.97 | 3.97 | +4.47% | 5,392,952 | 399.36 |
| Sep 03, 2026 | 3.83 | 3.83 | 3.80 | 3.80 | 3.80 | -7.54% | 782 | 0.06 |
| Sep 02, 2026 | 4.20 | 4.20 | 3.93 | 4.11 | 4.11 | +2.75% | 1,241 | 0.09 |
| Sep 01, 2026 | 4.04 | 4.39 | 3.59 | 4.00 | 4.00 | -1.84% | 21,750 | 1.62 |
| Aug 31, 2026 | 4.04 | 4.19 | 4.02 | 4.08 | 4.08 | +2.39% | 1,365 | 0.10 |
| Aug 28, 2026 | 4.16 | 4.41 | 3.91 | 3.98 | 3.98 | -4.10% | 6,352 | 0.46 |
| Aug 27, 2026 | 4.22 | 4.27 | 4.12 | 4.15 | 4.15 | +3.23% | 4,482 | 0.33 |
| Aug 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.13% | 1,058 | 0.08 |
| Aug 25, 2026 | 4.07 | 4.25 | 4.03 | 4.15 | 4.15 | +3.75% | 8,877 | 0.65 |
| Aug 24, 2026 | 4.38 | 4.38 | 3.91 | 4.00 | 4.00 | -0.74% | 7,655 | 0.55 |