Anton Oilfield Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.315	0.315	0.310	0.315	0.285	704,000
2022-11-21	0.315	0.320	0.310	0.315	0.285	438,000
2022-11-18	0.320	0.325	0.315	0.315	0.285	676,000
2022-11-17	0.325	0.330	0.310	0.325	0.294	3,642,000
2022-11-16	0.335	0.335	0.325	0.330	0.299	1,490,000
2022-11-15	0.310	0.335	0.310	0.335	0.303	2,704,000
2022-11-14	0.325	0.330	0.320	0.320	0.290	1,620,000
2022-11-11	0.320	0.340	0.315	0.320	0.290	4,696,000
2022-11-10	0.310	0.320	0.305	0.315	0.285	1,196,000
2022-11-09	0.320	0.325	0.315	0.320	0.290	1,372,000
2022-11-08	0.320	0.330	0.320	0.320	0.290	967,950
2022-11-07	0.310	0.330	0.310	0.315	0.285	5,900,000
2022-11-04	0.305	0.315	0.300	0.310	0.280	1,018,000
2022-11-03	0.300	0.310	0.300	0.300	0.271	1,110,000
2022-11-02	0.300	0.305	0.295	0.305	0.276	544,000
2022-11-01	0.295	0.300	0.295	0.300	0.271	1,696,000
2022-10-31	0.300	0.310	0.285	0.285	0.258	2,628,000
2022-10-28	0.315	0.320	0.305	0.305	0.276	1,990,000
2022-10-27	0.315	0.325	0.315	0.320	0.290	478,000
2022-10-26	0.315	0.320	0.310	0.315	0.285	376,000
2022-10-25	0.295	0.315	0.295	0.315	0.285	2,834,000
2022-10-24	0.330	0.335	0.295	0.305	0.276	7,118,024
2022-10-21	0.325	0.335	0.325	0.330	0.299	456,000
2022-10-20	0.330	0.330	0.320	0.330	0.299	2,106,000
2022-10-19	0.340	0.345	0.335	0.335	0.303	976,000
2022-10-18	0.345	0.350	0.335	0.345	0.312	682,000
2022-10-17	0.335	0.345	0.335	0.340	0.308	456,000
2022-10-14	0.335	0.345	0.335	0.345	0.312	870,000
2022-10-13	0.335	0.340	0.325	0.330	0.299	1,416,000
2022-10-12	0.330	0.340	0.320	0.340	0.308	3,102,000
2022-10-11	0.335	0.335	0.320	0.335	0.303	3,010,000
2022-10-10	0.345	0.350	0.330	0.330	0.299	2,430,000
2022-10-07	0.350	0.355	0.340	0.345	0.312	654,000
2022-10-06	0.345	0.355	0.340	0.350	0.317	3,416,000
2022-10-05	0.345	0.350	0.335	0.345	0.312	6,562,140
2022-10-03	0.345	0.350	0.320	0.335	0.303	5,010,000
2022-09-30	0.330	0.355	0.315	0.350	0.317	4,954,023
2022-09-29	0.375	0.375	0.330	0.335	0.303	5,824,000
2022-09-28	0.395	0.395	0.360	0.370	0.335	10,168,000
2022-09-27	0.400	0.400	0.385	0.400	0.362	2,304,000
2022-09-26	0.405	0.410	0.390	0.400	0.362	3,324,000
2022-09-23	0.420	0.425	0.410	0.410	0.371	4,346,000
2022-09-22	0.430	0.430	0.415	0.425	0.385	4,816,000
2022-09-21	0.440	0.440	0.430	0.430	0.389	898,000
2022-09-20	0.435	0.440	0.430	0.440	0.398	322,000
2022-09-19	0.440	0.440	0.430	0.435	0.394	1,254,000
2022-09-16	0.445	0.445	0.435	0.440	0.398	2,022,000
2022-09-15	0.435	0.445	0.435	0.445	0.403	1,194,000
2022-09-14	0.440	0.440	0.430	0.435	0.394	3,972,000
2022-09-13	0.445	0.450	0.435	0.440	0.398	3,170,000
2022-09-09	0.440	0.445	0.430	0.445	0.403	3,232,000
2022-09-08	0.435	0.445	0.430	0.440	0.398	1,772,000
2022-09-07	0.460	0.460	0.440	0.440	0.398	3,770,000
2022-09-06	0.470	0.475	0.455	0.460	0.416	2,688,000
2022-09-05	0.460	0.470	0.460	0.470	0.425	1,000,000
2022-09-02	0.460	0.470	0.455	0.460	0.416	956,000
2022-09-01	0.465	0.470	0.455	0.465	0.421	776,000
2022-08-31	0.475	0.475	0.460	0.465	0.421	1,408,000
2022-08-30	0.450	0.480	0.450	0.475	0.430	8,810,000
2022-08-29	0.435	0.445	0.435	0.445	0.403	2,230,000

← NewerPage 17 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.