Anton Oilfield Services Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.440	0.445	0.435	0.435	0.394	1,684,000
2021-12-01	0.430	0.445	0.430	0.440	0.398	2,230,000
2021-11-30	0.450	0.450	0.430	0.430	0.389	4,990,000
2021-11-29	0.455	0.455	0.445	0.450	0.407	1,528,000
2021-11-26	0.455	0.460	0.455	0.455	0.412	672,000
2021-11-25	0.460	0.465	0.455	0.460	0.416	1,298,000
2021-11-24	0.460	0.470	0.460	0.465	0.421	1,562,000
2021-11-23	0.455	0.460	0.450	0.460	0.416	1,604,000
2021-11-22	0.460	0.465	0.445	0.455	0.412	6,184,000
2021-11-19	0.465	0.475	0.460	0.470	0.425	5,698,000
2021-11-18	0.465	0.470	0.460	0.465	0.421	2,240,000
2021-11-17	0.470	0.475	0.460	0.465	0.421	4,118,000
2021-11-16	0.470	0.475	0.465	0.470	0.425	2,462,000
2021-11-15	0.485	0.485	0.465	0.470	0.425	6,568,000
2021-11-12	0.490	0.490	0.480	0.485	0.439	2,972,000
2021-11-11	0.480	0.490	0.480	0.490	0.443	978,000
2021-11-10	0.490	0.495	0.480	0.490	0.443	6,460,000
2021-11-09	0.495	0.495	0.480	0.480	0.434	2,850,000
2021-11-08	0.480	0.500	0.480	0.495	0.448	4,194,000
2021-11-05	0.510	0.510	0.480	0.490	0.443	9,216,000
2021-11-04	0.510	0.510	0.490	0.510	0.461	7,340,000
2021-11-03	0.510	0.520	0.500	0.510	0.461	1,649,115
2021-11-02	0.520	0.530	0.510	0.510	0.461	4,126,000
2021-11-01	0.520	0.530	0.510	0.510	0.461	2,960,000
2021-10-29	0.520	0.530	0.510	0.530	0.480	2,262,000
2021-10-28	0.530	0.530	0.510	0.520	0.470	9,672,000
2021-10-27	0.540	0.540	0.520	0.540	0.489	6,616,000
2021-10-26	0.540	0.550	0.530	0.540	0.489	7,160,666
2021-10-25	0.530	0.540	0.530	0.540	0.489	3,784,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.