Anton Oilfield Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.440	0.440	0.420	0.435	0.394	4,888,000
2023-11-15	0.435	0.445	0.435	0.445	0.403	2,178,000
2023-11-14	0.440	0.445	0.430	0.440	0.398	1,444,000
2023-11-13	0.445	0.445	0.440	0.445	0.403	186,000
2023-11-10	0.440	0.450	0.440	0.445	0.403	730,000
2023-11-09	0.440	0.445	0.440	0.445	0.403	130,000
2023-11-08	0.440	0.445	0.440	0.445	0.403	494,000
2023-11-07	0.445	0.450	0.440	0.445	0.403	908,000
2023-11-06	0.455	0.460	0.450	0.455	0.412	1,020,000
2023-11-03	0.460	0.460	0.450	0.455	0.412	5,320,000
2023-11-02	0.460	0.465	0.455	0.465	0.421	600,000
2023-11-01	0.490	0.495	0.460	0.460	0.416	3,238,000
2023-10-31	0.470	0.495	0.470	0.485	0.439	4,604,000
2023-10-30	0.490	0.490	0.470	0.480	0.434	4,649,333
2023-10-27	0.480	0.495	0.470	0.490	0.443	9,176,000
2023-10-26	0.450	0.485	0.445	0.480	0.434	21,852,000
2023-10-25	0.430	0.455	0.415	0.450	0.407	12,264,000
2023-10-24	0.400	0.430	0.400	0.425	0.385	7,696,000
2023-10-20	0.400	0.415	0.395	0.405	0.366	4,009,333
2023-10-19	0.395	0.400	0.390	0.395	0.357	1,570,000
2023-10-18	0.400	0.400	0.395	0.400	0.362	1,050,000
2023-10-17	0.400	0.405	0.400	0.400	0.362	792,000
2023-10-16	0.405	0.415	0.405	0.410	0.371	2,804,000
2023-10-13	0.405	0.410	0.400	0.405	0.366	1,910,000
2023-10-12	0.405	0.410	0.400	0.405	0.366	2,692,000
2023-10-11	0.410	0.410	0.400	0.405	0.366	1,650,000
2023-10-10	0.410	0.410	0.405	0.410	0.371	197,981
2023-10-09	0.405	0.415	0.400	0.415	0.375	1,600,000
2023-10-06	0.405	0.410	0.395	0.405	0.366	1,422,000
2023-10-05	0.410	0.410	0.390	0.400	0.362	4,806,000
2023-10-04	0.425	0.425	0.410	0.410	0.371	2,266,400
2023-10-03	0.430	0.430	0.415	0.425	0.385	834,000
2023-09-29	0.430	0.440	0.430	0.435	0.394	396,000
2023-09-28	0.435	0.440	0.430	0.435	0.394	1,754,000
2023-09-27	0.435	0.435	0.425	0.435	0.394	3,346,000
2023-09-26	0.425	0.430	0.420	0.430	0.389	2,102,000
2023-09-25	0.425	0.430	0.415	0.425	0.385	3,540,000
2023-09-22	0.420	0.425	0.415	0.425	0.385	2,152,000
2023-09-21	0.425	0.430	0.410	0.420	0.380	6,272,000
2023-09-20	0.435	0.440	0.425	0.430	0.389	2,250,000
2023-09-19	0.445	0.445	0.435	0.435	0.394	2,260,000
2023-09-18	0.425	0.450	0.425	0.445	0.403	9,297,334
2023-09-15	0.430	0.435	0.425	0.430	0.389	1,480,000
2023-09-14	0.425	0.430	0.420	0.425	0.385	3,302,000
2023-09-13	0.420	0.425	0.415	0.425	0.385	2,254,000
2023-09-12	0.425	0.425	0.410	0.420	0.380	4,904,000
2023-09-11	0.430	0.430	0.420	0.425	0.385	2,848,000
2023-09-07	0.430	0.430	0.420	0.430	0.389	4,822,000
2023-09-06	0.440	0.440	0.420	0.425	0.385	3,840,000
2023-09-05	0.435	0.445	0.435	0.440	0.398	1,460,000
2023-09-04	0.440	0.450	0.435	0.440	0.398	3,978,000
2023-08-31	0.430	0.440	0.425	0.440	0.398	2,194,000
2023-08-30	0.440	0.445	0.420	0.425	0.385	9,506,000
2023-08-29	0.450	0.455	0.440	0.445	0.403	1,016,000
2023-08-28	0.455	0.465	0.435	0.445	0.403	10,222,000
2023-08-25	0.455	0.455	0.445	0.445	0.403	5,096,000
2023-08-24	0.450	0.455	0.440	0.455	0.412	7,548,000
2023-08-23	0.455	0.455	0.445	0.455	0.412	2,070,000
2023-08-22	0.425	0.455	0.425	0.455	0.412	8,436,000
2023-08-21	0.440	0.440	0.420	0.420	0.380	3,750,000

← NewerPage 13 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.