Anton Oilfield Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.440	0.445	0.440	0.445	0.403	298,000
2022-08-25	0.445	0.450	0.440	0.445	0.403	2,142,000
2022-08-24	0.445	0.450	0.440	0.445	0.403	1,182,000
2022-08-23	0.440	0.450	0.435	0.445	0.403	7,132,000
2022-08-22	0.445	0.455	0.420	0.445	0.403	7,144,000
2022-08-19	0.450	0.455	0.440	0.450	0.407	1,292,000
2022-08-18	0.455	0.460	0.440	0.450	0.407	2,056,000
2022-08-17	0.470	0.475	0.455	0.460	0.416	1,186,000
2022-08-16	0.490	0.490	0.455	0.470	0.425	7,582,000
2022-08-15	0.440	0.445	0.435	0.440	0.398	1,460,000
2022-08-12	0.430	0.440	0.430	0.435	0.394	1,186,000
2022-08-11	0.430	0.435	0.430	0.430	0.389	286,000
2022-08-10	0.445	0.450	0.430	0.435	0.394	3,662,000
2022-08-09	0.435	0.450	0.435	0.445	0.403	2,538,000
2022-08-08	0.430	0.435	0.425	0.435	0.394	2,142,000
2022-08-05	0.435	0.435	0.420	0.425	0.385	2,668,000
2022-08-04	0.435	0.440	0.430	0.435	0.394	1,644,000
2022-08-03	0.420	0.440	0.420	0.435	0.394	2,476,000
2022-08-02	0.445	0.445	0.415	0.425	0.385	9,746,000
2022-08-01	0.425	0.465	0.425	0.450	0.407	3,508,000
2022-07-29	0.430	0.430	0.420	0.425	0.385	466,000
2022-07-28	0.425	0.430	0.420	0.430	0.389	562,000
2022-07-27	0.420	0.425	0.420	0.425	0.385	372,000
2022-07-26	0.425	0.430	0.420	0.430	0.389	800,000
2022-07-25	0.425	0.430	0.425	0.430	0.389	430,000
2022-07-22	0.430	0.435	0.430	0.430	0.389	634,000
2022-07-21	0.440	0.445	0.435	0.435	0.394	610,000
2022-07-20	0.445	0.450	0.440	0.445	0.403	738,000
2022-07-19	0.430	0.445	0.430	0.445	0.403	2,962,000
2022-07-18	0.415	0.430	0.410	0.430	0.389	4,940,000
2022-07-15	0.425	0.425	0.405	0.410	0.371	5,104,000
2022-07-14	0.435	0.435	0.415	0.425	0.385	5,002,000
2022-07-13	0.435	0.445	0.430	0.435	0.394	2,116,000
2022-07-12	0.455	0.455	0.440	0.445	0.403	2,608,000
2022-07-11	0.450	0.450	0.445	0.450	0.407	1,398,000
2022-07-08	0.445	0.455	0.445	0.450	0.407	3,932,000
2022-07-07	0.440	0.455	0.440	0.445	0.403	3,374,000
2022-07-06	0.445	0.450	0.435	0.450	0.407	6,022,000
2022-07-05	0.450	0.455	0.445	0.455	0.412	5,328,000
2022-07-04	0.455	0.455	0.440	0.445	0.403	3,334,000
2022-06-30	0.460	0.460	0.450	0.455	0.412	798,000
2022-06-29	0.455	0.465	0.455	0.460	0.416	1,498,000
2022-06-28	0.450	0.465	0.445	0.465	0.421	4,488,000
2022-06-27	0.445	0.450	0.440	0.450	0.407	2,648,000
2022-06-24	0.445	0.450	0.445	0.445	0.403	1,314,000
2022-06-23	0.445	0.450	0.435	0.445	0.403	2,162,000
2022-06-22	0.450	0.450	0.435	0.435	0.394	5,762,000
2022-06-21	0.445	0.450	0.445	0.450	0.407	1,614,000
2022-06-20	0.460	0.460	0.440	0.440	0.398	4,676,000
2022-06-17	0.470	0.470	0.455	0.465	0.421	3,886,000
2022-06-16	0.480	0.485	0.465	0.470	0.425	3,566,000
2022-06-15	0.490	0.490	0.480	0.485	0.439	2,716,000
2022-06-14	0.485	0.490	0.475	0.490	0.443	1,632,000
2022-06-13	0.495	0.495	0.480	0.485	0.439	2,552,000
2022-06-10	0.495	0.500	0.485	0.495	0.448	4,394,000
2022-06-09	0.500	0.510	0.490	0.500	0.452	5,606,000
2022-06-08	0.500	0.510	0.490	0.495	0.448	7,564,000
2022-06-07	0.500	0.500	0.490	0.500	0.452	5,318,000
2022-06-06	0.510	0.520	0.490	0.500	0.452	8,554,000
2022-06-02	0.470	0.510	0.470	0.500	0.452	17,132,000

← NewerPage 18 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.