Anton Oilfield Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	0.465	0.465	0.450	0.450	0.407	4,256,000
2024-05-14	0.460	0.475	0.450	0.460	0.416	8,490,000
2024-05-13	0.440	0.490	0.430	0.460	0.416	16,348,000
2024-05-10	0.425	0.440	0.425	0.440	0.398	1,230,000
2024-05-09	0.430	0.435	0.430	0.430	0.389	960,000
2024-05-08	0.420	0.430	0.420	0.430	0.389	1,004,000
2024-05-07	0.420	0.435	0.420	0.425	0.385	3,248,000
2024-05-06	0.430	0.430	0.420	0.425	0.385	1,690,000
2024-05-03	0.425	0.430	0.420	0.430	0.389	2,590,000
2024-05-02	0.425	0.430	0.420	0.420	0.380	4,490,000
2024-04-30	0.435	0.435	0.425	0.430	0.389	1,345,000
2024-04-29	0.430	0.435	0.425	0.430	0.389	3,382,000
2024-04-26	0.430	0.435	0.425	0.430	0.389	3,632,000
2024-04-25	0.430	0.435	0.425	0.430	0.389	2,630,000
2024-04-24	0.430	0.435	0.430	0.435	0.394	1,862,000
2024-04-23	0.440	0.440	0.430	0.440	0.398	912,000
2024-04-22	0.435	0.440	0.430	0.440	0.398	1,304,000
2024-04-19	0.435	0.440	0.430	0.435	0.394	1,744,000
2024-04-18	0.440	0.440	0.435	0.435	0.394	2,132,000
2024-04-17	0.440	0.445	0.435	0.435	0.394	3,646,000
2024-04-16	0.445	0.445	0.430	0.435	0.394	1,220,000
2024-04-15	0.450	0.450	0.435	0.440	0.398	1,021,500
2024-04-12	0.435	0.450	0.430	0.445	0.403	3,618,000
2024-04-11	0.440	0.445	0.435	0.445	0.403	2,072,390
2024-04-10	0.425	0.450	0.425	0.435	0.394	7,284,000
2024-04-09	0.435	0.440	0.425	0.435	0.394	1,448,000
2024-04-08	0.430	0.445	0.425	0.435	0.394	3,008,000
2024-04-05	0.415	0.440	0.405	0.430	0.389	3,672,000
2024-04-03	0.420	0.420	0.410	0.415	0.375	2,260,000
2024-04-02	0.415	0.420	0.410	0.420	0.380	2,606,000
2024-03-28	0.405	0.410	0.400	0.405	0.366	1,592,000
2024-03-27	0.410	0.410	0.400	0.405	0.366	1,078,000
2024-03-26	0.400	0.410	0.400	0.405	0.366	768,000
2024-03-25	0.405	0.410	0.400	0.400	0.362	846,000
2024-03-22	0.405	0.405	0.400	0.405	0.366	686,500
2024-03-21	0.405	0.410	0.405	0.405	0.366	206,000
2024-03-20	0.405	0.410	0.400	0.410	0.371	846,000
2024-03-19	0.420	0.420	0.405	0.410	0.371	560,000
2024-03-18	0.415	0.420	0.410	0.420	0.380	384,000
2024-03-15	0.415	0.420	0.410	0.420	0.380	726,000
2024-03-14	0.405	0.415	0.405	0.415	0.375	910,000
2024-03-13	0.410	0.410	0.405	0.405	0.366	242,000
2024-03-12	0.405	0.410	0.400	0.410	0.371	1,200,000
2024-03-11	0.405	0.405	0.400	0.405	0.366	1,796,000
2024-03-08	0.405	0.410	0.400	0.410	0.371	412,000
2024-03-07	0.400	0.410	0.400	0.405	0.366	1,406,000
2024-03-06	0.410	0.410	0.405	0.405	0.366	586,000
2024-03-05	0.415	0.415	0.405	0.410	0.371	616,000
2024-03-04	0.400	0.415	0.400	0.415	0.375	1,668,000
2024-03-01	0.395	0.405	0.395	0.400	0.362	182,000
2024-02-29	0.405	0.405	0.400	0.405	0.366	546,000
2024-02-28	0.410	0.410	0.400	0.405	0.366	1,476,000
2024-02-27	0.410	0.410	0.405	0.410	0.371	818,000
2024-02-26	0.410	0.415	0.410	0.410	0.371	820,000
2024-02-23	0.405	0.410	0.405	0.410	0.371	1,140,000
2024-02-22	0.410	0.410	0.400	0.410	0.371	3,084,000
2024-02-21	0.410	0.415	0.410	0.410	0.371	1,054,000
2024-02-20	0.410	0.415	0.405	0.410	0.371	622,000
2024-02-19	0.405	0.410	0.405	0.410	0.371	694,000
2024-02-16	0.400	0.410	0.400	0.410	0.371	756,000

← NewerPage 11 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.