Anton Oilfield Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.415	0.430	0.415	0.420	0.380	2,028,000
2023-05-22	0.405	0.420	0.405	0.420	0.380	542,000
2023-05-19	0.415	0.415	0.410	0.415	0.375	1,250,000
2023-05-18	0.415	0.420	0.410	0.420	0.380	702,000
2023-05-17	0.415	0.425	0.410	0.410	0.371	1,238,000
2023-05-16	0.420	0.430	0.420	0.425	0.385	620,000
2023-05-15	0.420	0.420	0.410	0.420	0.380	648,000
2023-05-12	0.425	0.425	0.410	0.420	0.380	2,362,000
2023-05-11	0.435	0.435	0.430	0.430	0.389	588,000
2023-05-10	0.435	0.435	0.430	0.435	0.394	934,000
2023-05-09	0.440	0.440	0.430	0.435	0.394	1,940,000
2023-05-08	0.440	0.440	0.435	0.440	0.398	1,278,000
2023-05-05	0.435	0.440	0.435	0.440	0.398	462,000
2023-05-04	0.435	0.440	0.430	0.440	0.398	1,586,000
2023-05-03	0.445	0.445	0.435	0.445	0.403	1,208,000
2023-05-02	0.455	0.460	0.445	0.455	0.412	2,772,000
2023-04-28	0.435	0.455	0.430	0.455	0.412	2,902,000
2023-04-27	0.435	0.450	0.430	0.440	0.398	2,456,000
2023-04-26	0.435	0.440	0.430	0.435	0.394	1,150,000
2023-04-25	0.430	0.435	0.425	0.435	0.394	2,510,000
2023-04-24	0.425	0.435	0.425	0.435	0.394	1,956,000
2023-04-21	0.440	0.440	0.425	0.430	0.389	728,000
2023-04-20	0.435	0.445	0.430	0.440	0.398	1,128,000
2023-04-19	0.435	0.450	0.435	0.445	0.403	4,522,000
2023-04-18	0.445	0.445	0.420	0.435	0.394	3,948,000
2023-04-17	0.430	0.450	0.430	0.445	0.403	4,490,000
2023-04-14	0.430	0.435	0.425	0.430	0.389	1,792,000
2023-04-13	0.440	0.445	0.430	0.435	0.394	1,986,000
2023-04-12	0.410	0.460	0.405	0.440	0.398	7,968,000
2023-04-11	0.400	0.420	0.395	0.420	0.380	4,394,000
2023-04-06	0.400	0.405	0.395	0.400	0.362	1,780,000
2023-04-04	0.410	0.410	0.400	0.405	0.366	1,514,000
2023-04-03	0.400	0.415	0.400	0.410	0.371	3,132,000
2023-03-31	0.400	0.400	0.390	0.395	0.357	774,000
2023-03-30	0.400	0.405	0.390	0.400	0.362	3,824,000
2023-03-29	0.375	0.405	0.375	0.400	0.362	7,428,000
2023-03-28	0.390	0.390	0.375	0.380	0.344	1,700,000
2023-03-27	0.400	0.405	0.385	0.385	0.348	3,822,000
2023-03-24	0.410	0.410	0.400	0.405	0.366	2,126,000
2023-03-23	0.395	0.410	0.390	0.410	0.371	3,068,000
2023-03-22	0.400	0.400	0.390	0.400	0.362	1,146,000
2023-03-21	0.405	0.405	0.385	0.395	0.357	2,774,000
2023-03-20	0.390	0.405	0.390	0.405	0.366	870,020
2023-03-17	0.400	0.410	0.375	0.395	0.357	8,868,000
2023-03-16	0.405	0.410	0.360	0.400	0.362	13,478,010
2023-03-15	0.430	0.430	0.405	0.420	0.380	4,548,000
2023-03-14	0.445	0.445	0.415	0.430	0.389	9,268,000
2023-03-13	0.450	0.460	0.435	0.450	0.407	14,934,000
2023-03-10	0.415	0.450	0.415	0.445	0.403	9,382,018
2023-03-09	0.445	0.465	0.415	0.425	0.385	11,622,010
2023-03-08	0.410	0.475	0.405	0.440	0.398	59,167,527
2023-03-07	0.350	0.375	0.350	0.360	0.326	4,582,000
2023-03-06	0.345	0.350	0.345	0.345	0.312	522,000
2023-03-03	0.355	0.355	0.345	0.345	0.312	578,000
2023-03-02	0.350	0.355	0.345	0.345	0.312	825,999
2023-03-01	0.345	0.355	0.345	0.350	0.317	5,194,000
2023-02-28	0.335	0.355	0.330	0.345	0.312	3,618,119
2023-02-27	0.335	0.335	0.325	0.330	0.299	1,562,000
2023-02-24	0.340	0.345	0.335	0.335	0.303	1,122,000
2023-02-23	0.355	0.355	0.335	0.335	0.303	4,900,000

← NewerPage 15 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.