Anton Oilfield Services Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	0.540	0.580	0.540	0.540	0.504	2,308,666
2024-08-09	0.530	0.540	0.520	0.530	0.495	754,000
2024-08-08	0.540	0.540	0.540	0.540	0.504	606,000
2024-08-07	0.530	0.540	0.530	0.540	0.504	454,000
2024-08-06	0.520	0.530	0.510	0.530	0.495	1,276,000
2024-08-05	0.530	0.530	0.510	0.530	0.495	2,446,000
2024-08-02	0.550	0.550	0.530	0.540	0.504	3,244,000
2024-08-01	0.570	0.570	0.550	0.560	0.523	900,000
2024-07-31	0.550	0.570	0.550	0.560	0.523	698,000
2024-07-30	0.580	0.580	0.550	0.550	0.514	5,446,000
2024-07-29	0.590	0.600	0.580	0.580	0.542	4,802,000
2024-07-26	0.580	0.600	0.570	0.600	0.560	22,808,000
2024-07-25	0.600	0.600	0.530	0.590	0.551	28,848,000
2024-07-24	0.570	0.600	0.560	0.600	0.560	12,518,000
2024-07-23	0.550	0.570	0.540	0.570	0.532	9,066,000
2024-07-22	0.520	0.560	0.510	0.540	0.504	10,402,000
2024-07-19	0.510	0.520	0.510	0.520	0.486	2,496,000
2024-07-18	0.500	0.520	0.500	0.520	0.486	3,310,000
2024-07-17	0.500	0.510	0.485	0.510	0.476	2,572,000
2024-07-16	0.520	0.520	0.510	0.510	0.476	2,820,000
2024-07-15	0.510	0.520	0.500	0.520	0.486	3,332,000
2024-07-12	0.500	0.520	0.500	0.510	0.476	2,740,000
2024-07-11	0.500	0.510	0.500	0.500	0.467	3,730,000
2024-07-10	0.475	0.510	0.465	0.495	0.462	4,860,000
2024-07-09	0.480	0.480	0.470	0.470	0.439	1,206,000
2024-07-08	0.490	0.490	0.465	0.480	0.448	1,852,000
2024-07-05	0.485	0.490	0.480	0.490	0.458	746,000
2024-07-04	0.490	0.490	0.485	0.485	0.453	218,000
2024-07-03	0.490	0.490	0.480	0.490	0.458	770,000
2024-07-02	0.495	0.500	0.480	0.480	0.448	1,122,000
2024-06-28	0.485	0.500	0.480	0.495	0.462	3,896,000
2024-06-27	0.500	0.500	0.475	0.480	0.448	1,880,000
2024-06-26	0.510	0.510	0.500	0.500	0.467	6,986,000
2024-06-25	0.510	0.510	0.500	0.510	0.476	8,750,000
2024-06-24	0.500	0.510	0.500	0.500	0.467	4,302,000
2024-06-21	0.510	0.510	0.500	0.500	0.467	4,574,000
2024-06-20	0.500	0.510	0.495	0.500	0.467	4,056,000
2024-06-19	0.490	0.510	0.485	0.500	0.467	10,064,000
2024-06-18	0.490	0.490	0.485	0.485	0.453	1,336,000
2024-06-17	0.470	0.485	0.470	0.485	0.453	4,944,000
2024-06-14	0.480	0.485	0.475	0.475	0.444	4,080,000
2024-06-13	0.455	0.475	0.455	0.470	0.439	12,234,000
2024-06-12	0.445	0.465	0.440	0.455	0.425	3,264,000
2024-06-11	0.430	0.445	0.430	0.445	0.416	4,420,000
2024-06-07	0.440	0.440	0.430	0.430	0.402	7,784,000
2024-06-06	0.440	0.440	0.430	0.435	0.406	5,928,000
2024-06-05	0.440	0.440	0.435	0.440	0.411	572,560
2024-06-04	0.440	0.445	0.440	0.440	0.411	290,000
2024-06-03	0.440	0.450	0.440	0.445	0.416	1,432,000
2024-05-31	0.445	0.445	0.440	0.445	0.416	890,000
2024-05-30	0.440	0.450	0.440	0.440	0.411	1,350,000
2024-05-29	0.450	0.460	0.445	0.450	0.420	2,216,000
2024-05-28	0.450	0.450	0.445	0.450	0.420	416,000
2024-05-27	0.445	0.470	0.440	0.460	0.416	2,218,000
2024-05-24	0.450	0.450	0.440	0.440	0.398	1,278,000
2024-05-23	0.440	0.450	0.440	0.450	0.407	1,828,000
2024-05-22	0.445	0.445	0.435	0.440	0.398	1,640,000
2024-05-21	0.455	0.460	0.440	0.445	0.403	1,616,000
2024-05-20	0.460	0.465	0.455	0.455	0.412	2,070,000
2024-05-17	0.455	0.460	0.450	0.460	0.416	2,084,000

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.0428 HKD
2025-05-29	0.0273 HKD
2024-05-28	0.0143 HKD
2019-05-29	0.0114 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.