NASDAQ : ANPA
Rich Sparkle Holdings Limited — Price history
Industrials · Specialty Business Services · Hong Kong
Last price 1.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 123.99M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Rich Sparkle Holdings Limited (ANPA) closed at 1.22 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.37 | 1.37 | 1.14 | 1.22 | 17,330 | -12.86% |
| 2026-10-30 | 1.365 | 1.4 | 1.34 | 1.4 | 5,942 | -2.78% |
| 2026-10-29 | 1.5 | 1.535 | 1.37 | 1.44 | 34,739 | -1.37% |
| 2026-10-28 | 1.32 | 1.5 | 1.32 | 1.46 | 4,163 | +4.29% |
| 2026-10-27 | 1.48 | 1.48 | 1.31 | 1.4 | 14,903 | -7.28% |
| 2026-10-26 | 1.59 | 1.59 | 1.472 | 1.51 | 6,607 | -9.58% |
| 2026-10-23 | 1.64 | 1.699 | 1.61 | 1.67 | 7,282 | +3.09% |
| 2026-10-22 | 1.74 | 1.74 | 1.57 | 1.62 | 9,526 | -13.37% |
| 2026-10-21 | 1.71 | 1.9 | 1.71 | 1.87 | 7,764 | +1.08% |
| 2026-10-20 | 1.9 | 1.92 | 1.66 | 1.85 | 8,586 | -5.61% |
| 2026-10-19 | 1.98 | 1.98 | 1.93 | 1.96 | 6,007 | -2.49% |
| 2026-10-16 | 1.95 | 2.02 | 1.9 | 2.01 | 26,122 | +4.15% |
| 2026-10-15 | 1.77 | 2.45 | 1.7 | 1.93 | 244,950 | +12.87% |
| 2026-10-14 | 1.77 | 1.8 | 1.62 | 1.71 | 13,033 | -8.06% |
| 2026-10-13 | 1.76 | 1.89 | 1.6 | 1.86 | 54,733 | +3.32% |
| 2026-10-12 | 1.99 | 1.99 | 1.8 | 1.8 | 11,984 | -5.75% |
| 2026-10-09 | 1.94 | 1.94 | 1.85 | 1.91 | 5,725 | +0.53% |
| 2026-10-08 | 1.92 | 1.99 | 1.825 | 1.9 | 14,537 | +2.15% |
| 2026-10-07 | 1.9 | 1.99 | 1.86 | 1.86 | 6,610 | -4.62% |
| 2026-10-06 | 1.97 | 2.025 | 1.95 | 1.95 | 9,229 | -3.47% |
| 2026-10-05 | 2 | 2.02 | 1.92 | 2.02 | 15,886 | +2.54% |
| 2026-10-02 | 2 | 2.03 | 1.866 | 1.97 | 8,238 | -4.37% |
| 2026-10-01 | 2.04 | 2.06 | 1.902 | 2.06 | 14,221 | +8.99% |
| 2026-09-30 | 2.05 | 2.07 | 1.85 | 1.89 | 28,264 | -6.44% |
| 2026-09-29 | 1.96 | 2.116 | 1.95 | 2.02 | 14,961 | +3.59% |
| 2026-09-28 | 1.952 | 2.035 | 1.9 | 1.95 | 12,741 | -2.50% |
| 2026-09-25 | 2.14 | 2.17 | 2 | 2 | 14,913 | -3.38% |
| 2026-09-24 | 1.97 | 2.1 | 1.96 | 2.07 | 17,649 | +5.08% |
| 2026-09-23 | 2.03 | 2.08 | 1.91 | 1.97 | 17,163 | +0.00% |
| 2026-09-22 | 2.05 | 2.085 | 1.95 | 1.97 | 26,119 | -6.64% |
| 2026-09-21 | 2.15 | 2.25 | 2.05 | 2.11 | 22,220 | +2.93% |
| 2026-09-18 | 2.12 | 2.2 | 2.03 | 2.05 | 29,587 | +1.99% |
| 2026-09-17 | 2.08 | 2.254 | 1.88 | 2.01 | 47,142 | -10.67% |
| 2026-09-16 | 2.35 | 2.36 | 2.15 | 2.25 | 25,760 | -6.64% |
| 2026-09-15 | 2.4 | 2.619 | 2.36 | 2.41 | 21,790 | -6.52% |
| 2026-09-14 | 2.55 | 2.829 | 2.34 | 2.578 | 23,770 | -1.60% |
| 2026-09-11 | 2.76 | 2.927 | 2.62 | 2.62 | 23,600 | -5.42% |
| 2026-09-10 | 2.83 | 3.026 | 2.75 | 2.77 | 27,311 | -10.93% |
| 2026-09-09 | 2.92 | 3.2 | 2.81 | 3.11 | 90,569 | -5.76% |
| 2026-09-08 | 3.26 | 3.53 | 3.21 | 3.3 | 131,368 | -16.88% |
| 2026-09-04 | 4.08 | 4.11 | 3.4 | 3.97 | 5,392,952 | +4.46% |
| 2026-09-03 | 3.83 | 3.83 | 3.801 | 3.801 | 833 | -7.53% |
| 2026-09-02 | 4.2 | 4.2 | 3.93 | 4.11 | 1,241 | +2.74% |
| 2026-09-01 | 4.04 | 4.389 | 3.59 | 4.001 | 21,825 | -1.83% |
| 2026-08-31 | 4.044 | 4.19 | 4.018 | 4.075 | 1,365 | +2.39% |
| 2026-08-28 | 4.16 | 4.409 | 3.913 | 3.98 | 6,354 | -4.10% |
| 2026-08-27 | 4.215 | 4.265 | 4.12 | 4.15 | 4,482 | +3.23% |
| 2026-08-26 | 4.02 | 4.02 | 4.02 | 4.02 | 1,058 | -3.13% |
| 2026-08-25 | 4.07 | 4.25 | 4.03 | 4.15 | 8,877 | +3.75% |
| 2026-08-24 | 4.381 | 4.381 | 3.91 | 4 | 7,655 | -0.74% |
| 2026-08-21 | 4.12 | 4.205 | 4.03 | 4.03 | 16,601 | +0.00% |
| 2026-08-20 | 3.91 | 4.199 | 3.91 | 4.03 | 4,844 | +1.00% |
| 2026-08-19 | 4.24 | 4.24 | 3.99 | 3.99 | 18,378 | -6.34% |
| 2026-08-18 | 4.36 | 4.36 | 4.1 | 4.26 | 4,266 | +0.24% |
| 2026-08-17 | 4.36 | 4.5 | 4.05 | 4.25 | 8,381 | -0.93% |
| 2026-08-14 | 4.1 | 4.3 | 4 | 4.29 | 18,254 | +5.67% |
| 2026-08-13 | 4.24 | 4.41 | 4 | 4.06 | 8,375 | -3.79% |
| 2026-08-12 | 4.18 | 4.451 | 4.1 | 4.22 | 4,197 | -5.59% |
| 2026-08-11 | 4.09 | 4.47 | 4.09 | 4.47 | 6,353 | +9.83% |
| 2026-08-10 | 4.405 | 4.562 | 3.91 | 4.07 | 11,918 | -11.90% |
| 2026-08-07 | 4.57 | 5.2 | 4.56 | 4.62 | 19,807 | -3.75% |
| 2026-08-06 | 4.6 | 5.195 | 4.6 | 4.8 | 15,119 | -2.04% |
| 2026-08-05 | 4.33 | 5.12 | 4.15 | 4.9 | 26,381 | +19.51% |
| 2026-08-04 | 4.037 | 4.18 | 3.95 | 4.1 | 6,143 | +1.86% |
| 2026-08-03 | 4.17 | 4.17 | 3.95 | 4.025 | 3,007 | -2.54% |
| 2026-07-31 | 3.96 | 4.3 | 3.95 | 4.13 | 6,791 | +0.98% |
| 2026-07-30 | 4 | 4.4 | 4 | 4.09 | 7,152 | +2.25% |
| 2026-07-29 | 4.1 | 4.3 | 4 | 4 | 7,620 | -4.08% |
| 2026-07-28 | 3.911 | 4.84 | 3.9 | 4.17 | 24,689 | -0.48% |
| 2026-07-27 | 4.46 | 4.6 | 3.77 | 4.19 | 42,558 | -1.87% |
| 2026-07-24 | 3.45 | 7.5 | 3.45 | 4.27 | 274,265 | +22.00% |
| 2026-07-23 | 3.96 | 3.96 | 3.3 | 3.5 | 29,562 | -9.09% |
| 2026-07-22 | 3.9 | 4 | 3.2 | 3.85 | 21,987 | -3.75% |
| 2026-07-21 | 4 | 4 | 4 | 4 | 693 | -5.88% |
| 2026-07-20 | 4.11 | 4.25 | 3.9 | 4.25 | 5,207 | -1.85% |
| 2026-07-17 | 4.4 | 4.4 | 4.33 | 4.33 | 1,166 | +3.09% |
| 2026-07-16 | 4.118 | 4.6 | 4.118 | 4.2 | 18,837 | +0.60% |
| 2026-07-15 | 4.479 | 4.479 | 4 | 4.175 | 8,129 | -5.11% |
| 2026-07-14 | 4.183 | 4.5 | 4.183 | 4.4 | 3,974 | +0.23% |
| 2026-07-13 | 4.07 | 4.71 | 4.07 | 4.39 | 7,913 | +5.02% |
| 2026-07-10 | 4.1 | 4.39 | 4.09 | 4.18 | 8,282 | -0.36% |
| 2026-07-09 | 4.031 | 4.34 | 4 | 4.195 | 3,311 | -0.12% |
| 2026-07-08 | 4.25 | 4.4 | 4.03 | 4.2 | 20,913 | -1.18% |
| 2026-07-07 | 3.9 | 4.77 | 3.6 | 4.25 | 21,770 | +1.67% |
| 2026-07-06 | 4.305 | 4.305 | 4.18 | 4.18 | 1,679 | -2.34% |
| 2026-07-02 | 4.09 | 4.295 | 4.09 | 4.28 | 2,116 | -0.46% |
| 2026-07-01 | 4.3 | 4.3 | 4.3 | 4.3 | 1,403 | +0.00% |
| 2026-06-30 | 4.3 | 4.3 | 4.3 | 4.3 | 752 | +2.38% |
| 2026-06-29 | 4.02 | 4.5 | 4.02 | 4.2 | 6,202 | +4.48% |
| 2026-06-26 | 4.105 | 4.5 | 3.91 | 4.02 | 9,475 | -6.51% |
| 2026-06-25 | 4.89 | 4.89 | 4.245 | 4.3 | 12,555 | -6.53% |
| 2026-06-24 | 4.75 | 4.75 | 4.6 | 4.6 | 3,521 | +0.01% |
| 2026-06-23 | 4.55 | 4.61 | 4.55 | 4.6 | 2,722 | -0.76% |
| 2026-06-22 | 4.95 | 5.4 | 4.5 | 4.635 | 17,258 | +0.76% |
| 2026-06-18 | 4.5 | 5.01 | 4.5 | 4.6 | 3,236 | -3.16% |
| 2026-06-17 | 5.07 | 5.12 | 4.63 | 4.75 | 5,079 | -6.23% |
| 2026-06-16 | 5.39 | 5.44 | 4.71 | 5.066 | 9,751 | -5.84% |
| 2026-06-15 | 5.4 | 5.5 | 5.35 | 5.38 | 6,786 | -0.55% |
| 2026-06-12 | 5.96 | 5.97 | 5.4 | 5.41 | 6,613 | -5.09% |
| 2026-06-11 | 5.73 | 6.46 | 5.68 | 5.7 | 5,214 | +0.00% |
| 2026-06-10 | 5.91 | 6.1 | 5.7 | 5.7 | 8,746 | +1.42% |
| 2026-06-09 | 5.83 | 5.99 | 5.588 | 5.62 | 5,528 | -6.57% |
| 2026-06-08 | 6 | 6.145 | 5.79 | 6.015 | 4,917 | +2.47% |
| 2026-06-05 | 5.64 | 5.89 | 5.64 | 5.87 | 4,361 | -1.84% |
| 2026-06-04 | 6 | 6.1 | 5.77 | 5.98 | 6,224 | -1.16% |
| 2026-06-03 | 6.5 | 6.5 | 6.01 | 6.05 | 9,908 | -4.12% |
| 2026-06-02 | 6.82 | 6.82 | 6.25 | 6.31 | 13,737 | +0.16% |
| 2026-06-01 | 6.1 | 6.99 | 6.06 | 6.3 | 12,738 | +2.77% |
| 2026-05-29 | 6.4 | 6.45 | 6.094 | 6.13 | 3,926 | -6.01% |
| 2026-05-28 | 6.17 | 6.75 | 6.121 | 6.522 | 7,204 | +4.35% |
| 2026-05-27 | 6.505 | 6.505 | 6.01 | 6.25 | 4,399 | +3.31% |
| 2026-05-26 | 6.43 | 6.5 | 6.05 | 6.05 | 13,213 | -6.35% |
| 2026-05-22 | 6.47 | 6.99 | 6.3 | 6.46 | 16,284 | +3.36% |
| 2026-05-21 | 6.835 | 6.835 | 6 | 6.25 | 16,197 | -7.54% |
| 2026-05-20 | 6.577 | 7.19 | 6.57 | 6.76 | 5,773 | -1.67% |
| 2026-05-19 | 7.05 | 7.235 | 6.57 | 6.875 | 16,226 | -3.58% |
| 2026-05-18 | 6.25 | 7.735 | 6.1 | 7.13 | 51,937 | +16.69% |
| 2026-05-15 | 6.1 | 6.331 | 6.1 | 6.11 | 5,961 | -0.33% |
| 2026-05-14 | 6.4 | 6.45 | 6.1 | 6.13 | 9,908 | -3.54% |
| 2026-05-13 | 6.13 | 6.88 | 6.13 | 6.355 | 17,604 | +4.87% |