Anton Oilfield Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.400	0.405	0.400	0.405	0.366	684,000
2024-02-14	0.405	0.405	0.395	0.405	0.366	766,000
2024-02-09	0.405	0.405	0.395	0.405	0.366	3,086,000
2024-02-08	0.410	0.410	0.405	0.410	0.371	706,000
2024-02-07	0.410	0.415	0.405	0.415	0.375	704,000
2024-02-06	0.400	0.410	0.400	0.410	0.371	536,000
2024-02-05	0.410	0.410	0.400	0.410	0.371	1,908,000
2024-02-02	0.420	0.425	0.405	0.415	0.375	1,372,000
2024-02-01	0.415	0.420	0.410	0.420	0.380	350,000
2024-01-31	0.420	0.430	0.410	0.410	0.371	1,134,000
2024-01-30	0.430	0.435	0.425	0.430	0.389	644,000
2024-01-29	0.440	0.440	0.430	0.440	0.398	298,000
2024-01-26	0.435	0.440	0.430	0.440	0.398	836,000
2024-01-25	0.435	0.435	0.425	0.435	0.394	1,146,000
2024-01-24	0.425	0.430	0.420	0.430	0.389	1,544,000
2024-01-23	0.430	0.435	0.415	0.425	0.385	3,014,000
2024-01-22	0.460	0.460	0.430	0.430	0.389	2,532,000
2024-01-19	0.475	0.480	0.460	0.460	0.416	8,502,000
2024-01-18	0.445	0.475	0.440	0.470	0.425	14,702,000
2024-01-17	0.450	0.450	0.430	0.435	0.394	8,850,000
2024-01-16	0.445	0.450	0.430	0.450	0.407	5,200,000
2024-01-15	0.430	0.445	0.420	0.445	0.403	4,952,000
2024-01-12	0.410	0.430	0.410	0.430	0.389	2,736,000
2024-01-11	0.415	0.420	0.405	0.405	0.366	2,018,000
2024-01-10	0.405	0.420	0.405	0.410	0.371	1,088,000
2024-01-09	0.405	0.415	0.405	0.405	0.366	666,000
2024-01-08	0.410	0.410	0.405	0.410	0.371	3,174,000
2024-01-05	0.415	0.415	0.410	0.410	0.371	258,000
2024-01-04	0.425	0.425	0.410	0.420	0.380	518,000
2024-01-03	0.410	0.420	0.410	0.420	0.380	314,000
2024-01-02	0.405	0.420	0.405	0.410	0.371	1,448,000
2023-12-29	0.400	0.410	0.400	0.405	0.366	1,054,000
2023-12-28	0.405	0.410	0.400	0.405	0.366	1,086,000
2023-12-27	0.405	0.405	0.400	0.405	0.366	454,000
2023-12-22	0.410	0.410	0.400	0.405	0.366	360,000
2023-12-21	0.400	0.410	0.400	0.410	0.371	116,000
2023-12-20	0.405	0.410	0.390	0.410	0.371	4,486,000
2023-12-19	0.410	0.410	0.390	0.405	0.366	3,276,000
2023-12-18	0.415	0.415	0.400	0.410	0.371	5,996,000
2023-12-15	0.420	0.425	0.415	0.415	0.375	296,000
2023-12-14	0.410	0.420	0.410	0.415	0.375	1,152,000
2023-12-13	0.415	0.420	0.415	0.415	0.375	404,000
2023-12-12	0.420	0.425	0.415	0.420	0.380	544,000
2023-12-11	0.425	0.430	0.420	0.420	0.380	1,302,000
2023-12-08	0.435	0.435	0.425	0.430	0.389	1,878,000
2023-12-07	0.430	0.430	0.420	0.420	0.380	964,000
2023-12-06	0.430	0.430	0.415	0.430	0.389	4,632,000
2023-12-05	0.420	0.430	0.410	0.430	0.389	3,238,000
2023-12-04	0.415	0.425	0.415	0.420	0.380	930,000
2023-12-01	0.420	0.425	0.415	0.420	0.380	1,690,000
2023-11-30	0.425	0.425	0.420	0.425	0.385	178,000
2023-11-29	0.420	0.425	0.420	0.425	0.385	3,374,000
2023-11-28	0.425	0.425	0.420	0.420	0.380	1,648,000
2023-11-27	0.435	0.435	0.415	0.430	0.389	5,836,000
2023-11-24	0.435	0.440	0.430	0.435	0.394	632,000
2023-11-23	0.430	0.440	0.430	0.440	0.398	896,000
2023-11-22	0.435	0.440	0.435	0.435	0.394	204,000
2023-11-21	0.440	0.445	0.435	0.440	0.398	938,000
2023-11-20	0.440	0.440	0.435	0.440	0.398	892,000
2023-11-17	0.430	0.440	0.430	0.440	0.398	1,102,000

← NewerPage 12 of 21 · 1,234 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.