Anton Oilfield Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.345	0.355	0.340	0.350	0.317	2,794,000
2023-02-21	0.360	0.360	0.345	0.345	0.312	4,202,000
2023-02-20	0.360	0.370	0.360	0.360	0.326	604,000
2023-02-17	0.360	0.375	0.355	0.360	0.326	3,164,000
2023-02-16	0.360	0.365	0.355	0.360	0.326	2,454,000
2023-02-15	0.350	0.360	0.350	0.350	0.317	2,116,000
2023-02-14	0.360	0.365	0.345	0.350	0.317	3,602,000
2023-02-13	0.365	0.365	0.360	0.360	0.326	510,000
2023-02-10	0.380	0.380	0.365	0.365	0.330	1,444,000
2023-02-09	0.360	0.385	0.360	0.375	0.339	6,448,000
2023-02-08	0.360	0.370	0.360	0.360	0.326	2,001,100
2023-02-07	0.355	0.360	0.350	0.350	0.317	476,000
2023-02-06	0.360	0.360	0.350	0.350	0.317	1,264,000
2023-02-03	0.370	0.370	0.360	0.360	0.326	1,292,000
2023-02-02	0.365	0.370	0.360	0.370	0.335	2,812,000
2023-02-01	0.360	0.370	0.360	0.370	0.335	2,938,000
2023-01-31	0.360	0.365	0.350	0.360	0.326	1,208,000
2023-01-30	0.370	0.375	0.360	0.365	0.330	2,136,000
2023-01-27	0.360	0.375	0.360	0.375	0.339	3,570,000
2023-01-26	0.360	0.365	0.350	0.360	0.326	2,145,000
2023-01-20	0.350	0.360	0.345	0.360	0.326	2,408,000
2023-01-19	0.345	0.350	0.340	0.350	0.317	828,000
2023-01-18	0.340	0.350	0.340	0.350	0.317	812,000
2023-01-17	0.360	0.360	0.330	0.350	0.317	8,170,000
2023-01-16	0.360	0.365	0.350	0.360	0.326	2,282,000
2023-01-13	0.365	0.365	0.355	0.360	0.326	1,444,000
2023-01-12	0.355	0.365	0.355	0.365	0.330	3,750,000
2023-01-11	0.350	0.355	0.345	0.355	0.321	2,470,000
2023-01-10	0.350	0.355	0.350	0.355	0.321	986,000
2023-01-09	0.330	0.350	0.325	0.350	0.317	3,874,000
2023-01-06	0.365	0.365	0.295	0.330	0.299	33,356,000
2023-01-05	0.370	0.375	0.365	0.370	0.335	2,586,000
2023-01-04	0.380	0.380	0.370	0.375	0.339	3,440,000
2023-01-03	0.370	0.380	0.360	0.380	0.344	4,564,000
2022-12-30	0.350	0.355	0.350	0.355	0.321	208,023
2022-12-29	0.345	0.355	0.345	0.345	0.312	1,530,023
2022-12-28	0.350	0.350	0.345	0.345	0.312	2,122,000
2022-12-23	0.345	0.350	0.340	0.340	0.308	1,522,000
2022-12-22	0.330	0.355	0.330	0.345	0.312	4,203,976
2022-12-21	0.340	0.360	0.325	0.330	0.299	3,168,000
2022-12-20	0.350	0.350	0.335	0.335	0.303	884,000
2022-12-19	0.355	0.360	0.350	0.350	0.317	146,000
2022-12-16	0.355	0.365	0.345	0.355	0.321	630,000
2022-12-15	0.370	0.370	0.360	0.360	0.326	802,000
2022-12-14	0.375	0.385	0.370	0.370	0.335	3,016,000
2022-12-13	0.365	0.385	0.365	0.370	0.335	4,990,000
2022-12-12	0.345	0.370	0.345	0.360	0.326	3,344,000
2022-12-09	0.350	0.360	0.340	0.340	0.308	4,648,000
2022-12-08	0.335	0.350	0.335	0.350	0.317	1,942,000
2022-12-07	0.345	0.355	0.335	0.335	0.303	4,238,000
2022-12-06	0.330	0.350	0.325	0.345	0.312	2,680,000
2022-12-05	0.320	0.340	0.320	0.335	0.303	5,920,000
2022-12-02	0.320	0.325	0.305	0.315	0.285	5,176,000
2022-12-01	0.320	0.325	0.310	0.315	0.285	2,182,000
2022-11-30	0.310	0.315	0.310	0.310	0.280	1,430,000
2022-11-29	0.300	0.310	0.300	0.310	0.280	734,000
2022-11-28	0.310	0.310	0.300	0.305	0.276	606,000
2022-11-25	0.315	0.315	0.310	0.315	0.285	1,446,000
2022-11-24	0.315	0.315	0.310	0.310	0.280	1,086,000
2022-11-23	0.315	0.325	0.310	0.315	0.285	2,114,000

← NewerPage 16 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.