Anton Oilfield Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.455	0.480	0.455	0.470	0.425	8,824,000
2022-05-31	0.450	0.460	0.450	0.460	0.416	4,842,000
2022-05-30	0.460	0.460	0.445	0.450	0.407	968,000
2022-05-27	0.450	0.460	0.450	0.455	0.412	4,788,000
2022-05-26	0.445	0.450	0.440	0.445	0.403	2,016,000
2022-05-25	0.440	0.450	0.435	0.445	0.403	1,418,000
2022-05-24	0.425	0.440	0.420	0.435	0.394	5,186,000
2022-05-23	0.425	0.430	0.420	0.425	0.385	1,834,000
2022-05-20	0.420	0.430	0.420	0.425	0.385	3,110,000
2022-05-19	0.420	0.430	0.415	0.420	0.380	3,522,000
2022-05-18	0.435	0.435	0.430	0.430	0.389	3,362,000
2022-05-17	0.435	0.440	0.430	0.430	0.389	1,898,000
2022-05-16	0.435	0.435	0.425	0.435	0.394	9,502,000
2022-05-13	0.410	0.420	0.410	0.420	0.380	2,368,000
2022-05-12	0.415	0.415	0.400	0.410	0.371	7,714,000
2022-05-11	0.415	0.425	0.410	0.415	0.375	4,042,000
2022-05-10	0.420	0.430	0.405	0.415	0.375	6,860,000
2022-05-06	0.440	0.455	0.430	0.430	0.389	2,984,000
2022-05-05	0.455	0.460	0.450	0.450	0.407	3,812,000
2022-05-04	0.435	0.455	0.435	0.450	0.407	4,122,000
2022-05-03	0.440	0.445	0.435	0.435	0.394	1,110,000
2022-04-29	0.440	0.440	0.435	0.435	0.394	1,138,000
2022-04-28	0.435	0.440	0.430	0.440	0.398	1,934,000
2022-04-27	0.435	0.440	0.430	0.430	0.389	3,628,000
2022-04-26	0.435	0.440	0.430	0.430	0.389	2,854,000
2022-04-25	0.450	0.450	0.425	0.435	0.394	10,960,290
2022-04-22	0.450	0.460	0.450	0.460	0.416	1,718,000
2022-04-21	0.465	0.470	0.450	0.460	0.416	3,264,000
2022-04-20	0.475	0.475	0.465	0.470	0.425	2,290,000
2022-04-19	0.480	0.480	0.470	0.475	0.430	1,210,000
2022-04-14	0.465	0.485	0.465	0.480	0.434	10,438,000
2022-04-13	0.460	0.470	0.450	0.460	0.416	4,042,000
2022-04-12	0.455	0.460	0.450	0.450	0.407	2,380,000
2022-04-11	0.465	0.475	0.450	0.455	0.412	4,998,000
2022-04-08	0.460	0.470	0.455	0.460	0.416	4,820,000
2022-04-07	0.475	0.480	0.450	0.470	0.425	7,564,000
2022-04-06	0.465	0.490	0.460	0.475	0.430	5,108,000
2022-04-04	0.450	0.475	0.450	0.465	0.421	6,596,000
2022-04-01	0.440	0.475	0.435	0.450	0.407	17,052,000
2022-03-31	0.430	0.440	0.425	0.440	0.398	6,488,000
2022-03-30	0.425	0.430	0.415	0.425	0.385	3,044,000
2022-03-29	0.405	0.425	0.400	0.425	0.385	10,076,000
2022-03-28	0.410	0.410	0.400	0.410	0.371	7,284,000
2022-03-25	0.420	0.420	0.405	0.410	0.371	3,920,000
2022-03-24	0.440	0.440	0.420	0.425	0.385	6,054,000
2022-03-23	0.440	0.440	0.430	0.435	0.394	1,074,000
2022-03-22	0.425	0.440	0.425	0.440	0.398	4,506,000
2022-03-21	0.425	0.425	0.415	0.425	0.385	2,320,000
2022-03-18	0.415	0.425	0.415	0.420	0.380	2,268,000
2022-03-17	0.410	0.420	0.405	0.415	0.375	4,034,000
2022-03-16	0.395	0.410	0.390	0.405	0.366	4,930,000
2022-03-15	0.415	0.415	0.385	0.395	0.357	11,476,000
2022-03-14	0.450	0.455	0.420	0.420	0.380	7,094,000
2022-03-11	0.470	0.480	0.450	0.460	0.416	8,380,000
2022-03-10	0.480	0.490	0.475	0.475	0.430	6,658,000
2022-03-09	0.470	0.490	0.470	0.475	0.430	9,008,000
2022-03-08	0.485	0.495	0.465	0.465	0.421	12,348,000
2022-03-07	0.495	0.495	0.475	0.485	0.439	12,056,000
2022-03-04	0.485	0.490	0.470	0.480	0.434	3,578,000
2022-03-03	0.485	0.500	0.485	0.490	0.443	4,644,000

← NewerPage 19 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.