Anton Oilfield Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.445	0.460	0.440	0.440	0.398	1,812,000
2023-08-17	0.435	0.455	0.425	0.450	0.407	8,836,000
2023-08-16	0.445	0.450	0.440	0.440	0.398	3,856,000
2023-08-15	0.460	0.460	0.435	0.450	0.407	13,806,000
2023-08-14	0.445	0.465	0.440	0.460	0.416	6,816,000
2023-08-11	0.455	0.455	0.445	0.445	0.403	1,210,000
2023-08-10	0.450	0.460	0.445	0.455	0.412	3,758,000
2023-08-09	0.455	0.455	0.440	0.445	0.403	1,974,000
2023-08-08	0.445	0.450	0.445	0.450	0.407	1,954,000
2023-08-07	0.450	0.460	0.440	0.440	0.398	2,714,000
2023-08-04	0.465	0.465	0.450	0.450	0.407	3,638,000
2023-08-03	0.460	0.460	0.450	0.455	0.412	2,234,000
2023-08-02	0.460	0.470	0.455	0.455	0.412	4,400,000
2023-08-01	0.455	0.460	0.450	0.460	0.416	3,100,000
2023-07-31	0.450	0.455	0.445	0.450	0.407	4,498,000
2023-07-28	0.450	0.450	0.445	0.450	0.407	6,266,000
2023-07-27	0.430	0.445	0.430	0.440	0.398	5,246,000
2023-07-26	0.435	0.440	0.430	0.435	0.394	1,338,000
2023-07-25	0.440	0.440	0.425	0.430	0.389	3,170,000
2023-07-24	0.435	0.440	0.425	0.435	0.394	2,840,000
2023-07-21	0.445	0.445	0.430	0.430	0.389	2,584,000
2023-07-20	0.430	0.440	0.430	0.430	0.389	1,898,000
2023-07-19	0.430	0.435	0.425	0.425	0.385	944,000
2023-07-18	0.430	0.450	0.420	0.425	0.385	10,720,850
2023-07-14	0.445	0.445	0.430	0.430	0.389	5,168,000
2023-07-13	0.440	0.445	0.430	0.435	0.394	3,096,000
2023-07-12	0.435	0.440	0.430	0.435	0.394	2,650,000
2023-07-11	0.430	0.435	0.425	0.435	0.394	2,180,000
2023-07-10	0.425	0.435	0.420	0.420	0.380	4,112,000
2023-07-07	0.415	0.425	0.415	0.415	0.375	3,316,000
2023-07-06	0.420	0.425	0.415	0.425	0.385	1,416,000
2023-07-05	0.415	0.420	0.410	0.415	0.375	666,000
2023-07-04	0.420	0.425	0.415	0.420	0.380	1,514,000
2023-07-03	0.420	0.430	0.420	0.420	0.380	2,806,000
2023-06-30	0.395	0.430	0.395	0.430	0.389	14,394,000
2023-06-29	0.400	0.400	0.385	0.385	0.348	4,184,000
2023-06-28	0.395	0.400	0.395	0.400	0.362	1,634,000
2023-06-27	0.400	0.400	0.395	0.400	0.362	1,396,000
2023-06-26	0.400	0.405	0.380	0.400	0.362	8,498,000
2023-06-23	0.405	0.405	0.395	0.400	0.362	1,488,000
2023-06-21	0.415	0.415	0.405	0.410	0.371	4,070,000
2023-06-20	0.420	0.425	0.415	0.420	0.380	268,000
2023-06-19	0.420	0.425	0.415	0.420	0.380	2,676,000
2023-06-16	0.425	0.430	0.415	0.420	0.380	2,492,000
2023-06-15	0.425	0.430	0.420	0.430	0.389	1,278,000
2023-06-14	0.425	0.425	0.415	0.425	0.385	1,462,000
2023-06-13	0.415	0.425	0.415	0.425	0.385	1,390,000
2023-06-12	0.425	0.425	0.415	0.425	0.385	690,000
2023-06-09	0.425	0.435	0.425	0.435	0.394	1,384,000
2023-06-08	0.435	0.440	0.425	0.435	0.394	1,064,000
2023-06-07	0.435	0.440	0.430	0.440	0.398	1,062,000
2023-06-06	0.435	0.440	0.430	0.440	0.398	1,824,000
2023-06-05	0.430	0.440	0.430	0.435	0.394	2,130,000
2023-06-02	0.420	0.435	0.420	0.425	0.385	2,878,000
2023-06-01	0.420	0.430	0.405	0.420	0.380	3,772,000
2023-05-31	0.430	0.430	0.415	0.420	0.380	5,564,000
2023-05-30	0.445	0.445	0.430	0.440	0.398	2,308,000
2023-05-29	0.420	0.450	0.415	0.445	0.403	12,570,990
2023-05-25	0.415	0.430	0.405	0.420	0.380	5,488,000
2023-05-24	0.425	0.430	0.420	0.420	0.380	3,012,000

← NewerPage 14 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.