Anton Oilfield Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.485	0.495	0.475	0.485	0.439	2,406,000
2022-03-01	0.475	0.480	0.470	0.475	0.430	1,900,000
2022-02-28	0.475	0.475	0.470	0.475	0.430	1,828,000
2022-02-25	0.480	0.485	0.470	0.475	0.430	2,870,000
2022-02-24	0.475	0.485	0.470	0.480	0.434	2,316,000
2022-02-23	0.480	0.480	0.470	0.475	0.430	890,000
2022-02-22	0.480	0.490	0.475	0.480	0.434	4,088,000
2022-02-21	0.470	0.480	0.470	0.475	0.430	2,284,000
2022-02-18	0.475	0.475	0.470	0.470	0.425	4,964,000
2022-02-17	0.480	0.480	0.465	0.475	0.430	2,358,000
2022-02-16	0.475	0.485	0.470	0.475	0.430	10,520,000
2022-02-15	0.495	0.495	0.475	0.485	0.439	3,916,000
2022-02-14	0.500	0.520	0.490	0.490	0.443	15,384,000
2022-02-11	0.500	0.500	0.490	0.495	0.448	5,344,000
2022-02-10	0.495	0.510	0.485	0.510	0.461	6,608,000
2022-02-09	0.500	0.500	0.490	0.490	0.443	3,758,000
2022-02-08	0.510	0.520	0.495	0.500	0.452	2,576,000
2022-02-07	0.495	0.510	0.490	0.510	0.461	10,936,000
2022-02-04	0.480	0.495	0.480	0.490	0.443	3,080,000
2022-01-31	0.480	0.485	0.475	0.475	0.430	786,000
2022-01-28	0.480	0.485	0.470	0.480	0.434	2,396,000
2022-01-27	0.480	0.480	0.475	0.480	0.434	1,022,000
2022-01-26	0.470	0.490	0.470	0.485	0.439	4,262,000
2022-01-25	0.480	0.485	0.460	0.465	0.421	3,112,000
2022-01-24	0.475	0.485	0.470	0.485	0.439	1,250,000
2022-01-21	0.480	0.480	0.475	0.480	0.434	3,434,000
2022-01-20	0.490	0.495	0.475	0.485	0.439	6,116,000
2022-01-19	0.500	0.510	0.485	0.490	0.443	3,626,000
2022-01-18	0.495	0.500	0.485	0.500	0.452	5,978,000
2022-01-17	0.490	0.495	0.485	0.495	0.448	3,140,000
2022-01-14	0.470	0.485	0.470	0.485	0.439	3,626,000
2022-01-13	0.480	0.495	0.470	0.480	0.434	10,300,000
2022-01-12	0.465	0.480	0.465	0.475	0.430	7,458,000
2022-01-11	0.480	0.485	0.460	0.465	0.421	5,780,055
2022-01-10	0.475	0.480	0.470	0.480	0.434	3,210,000
2022-01-07	0.460	0.485	0.460	0.470	0.425	5,764,000
2022-01-06	0.450	0.460	0.445	0.460	0.416	3,938,000
2022-01-05	0.460	0.465	0.450	0.455	0.412	2,438,000
2022-01-04	0.445	0.465	0.445	0.465	0.421	2,708,000
2022-01-03	0.425	0.460	0.425	0.450	0.407	6,910,000
2021-12-31	0.425	0.425	0.415	0.425	0.385	2,904,000
2021-12-30	0.425	0.425	0.420	0.425	0.385	656,000
2021-12-29	0.430	0.430	0.420	0.425	0.385	1,382,000
2021-12-28	0.430	0.430	0.420	0.430	0.389	1,248,000
2021-12-24	0.420	0.430	0.420	0.430	0.389	1,191,000
2021-12-23	0.415	0.430	0.415	0.420	0.380	1,580,000
2021-12-22	0.415	0.420	0.410	0.415	0.375	1,065,000
2021-12-21	0.415	0.420	0.410	0.420	0.380	1,196,000
2021-12-20	0.420	0.420	0.410	0.415	0.375	1,302,000
2021-12-17	0.430	0.435	0.425	0.425	0.385	1,130,000
2021-12-16	0.425	0.430	0.425	0.425	0.385	774,000
2021-12-15	0.435	0.435	0.425	0.425	0.385	1,210,000
2021-12-14	0.435	0.440	0.430	0.435	0.394	768,000
2021-12-13	0.435	0.445	0.435	0.445	0.403	816,000
2021-12-10	0.440	0.445	0.435	0.440	0.398	442,000
2021-12-09	0.445	0.445	0.440	0.445	0.403	1,192,000
2021-12-08	0.445	0.445	0.440	0.445	0.403	618,000
2021-12-07	0.430	0.445	0.430	0.445	0.403	2,688,000
2021-12-06	0.435	0.440	0.415	0.425	0.385	4,714,000
2021-12-03	0.435	0.440	0.430	0.435	0.394	762,000

← NewerPage 20 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.