Anton Oilfield Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	1.170	1.170	1.130	1.140	1.092	3,452,000
2026-04-28	1.170	1.210	1.130	1.160	1.111	14,670,000
2026-04-27	1.090	1.170	1.080	1.170	1.120	10,016,000
2026-04-24	1.080	1.100	1.060	1.090	1.044	13,142,000
2026-04-23	1.070	1.100	1.050	1.090	1.044	8,654,000
2026-04-22	1.040	1.070	1.030	1.070	1.025	3,254,000
2026-04-21	1.020	1.060	1.020	1.060	1.015	7,818,000
2026-04-20	1.060	1.060	1.010	1.020	0.977	12,650,000
2026-04-17	1.040	1.080	1.010	1.080	1.034	13,632,000
2026-04-16	1.030	1.050	1.030	1.050	1.006	3,180,000
2026-04-15	1.070	1.080	1.030	1.040	0.996	10,538,000
2026-04-14	1.080	1.080	1.020	1.080	1.034	9,376,000
2026-04-13	1.080	1.090	1.050	1.080	1.034	6,937,999
2026-04-10	1.050	1.090	1.030	1.090	1.044	9,560,000
2026-04-09	1.070	1.090	1.040	1.050	1.006	2,349,999
2026-04-08	1.080	1.080	1.030	1.080	1.034	9,898,000
2026-04-02	1.050	1.130	1.050	1.090	1.044	73,448,000
2026-04-01	1.080	1.100	1.050	1.070	1.025	37,392,000
2026-03-31	1.050	1.090	1.000	1.080	1.034	25,025,330
2026-03-30	1.070	1.090	1.020	1.070	1.025	15,306,000
2026-03-27	1.020	1.060	1.010	1.060	1.015	4,065,000
2026-03-26	1.040	1.050	1.000	1.000	0.958	2,902,000
2026-03-25	1.010	1.080	1.010	1.050	1.006	8,332,000
2026-03-24	0.990	1.010	0.950	1.010	0.967	7,552,875
2026-03-23	1.000	1.010	0.970	1.010	0.967	6,804,166
2026-03-20	1.000	1.040	1.000	1.010	0.967	5,491,333
2026-03-19	1.050	1.050	1.010	1.010	0.967	5,380,000
2026-03-18	1.070	1.080	1.040	1.060	1.015	4,190,000
2026-03-17	1.030	1.060	1.030	1.060	1.015	4,648,000
2026-03-16	1.070	1.120	1.030	1.050	1.006	17,312,199
2026-03-13	1.130	1.140	1.070	1.090	1.044	7,984,000
2026-03-12	1.130	1.150	1.130	1.140	1.092	3,762,000
2026-03-11	1.140	1.140	1.110	1.140	1.092	4,544,000
2026-03-10	1.120	1.140	1.070	1.140	1.092	11,120,000
2026-03-09	1.260	1.270	1.120	1.130	1.082	14,074,000
2026-03-06	1.180	1.200	1.150	1.190	1.140	6,610,000
2026-03-05	1.240	1.240	1.190	1.190	1.140	5,688,000
2026-03-04	1.300	1.310	1.200	1.240	1.188	17,046,000
2026-03-03	1.250	1.350	1.250	1.320	1.264	44,290,000
2026-03-02	1.290	1.330	1.190	1.230	1.178	21,904,000
2026-02-27	1.220	1.240	1.220	1.240	1.188	2,282,000
2026-02-26	1.240	1.250	1.210	1.220	1.168	7,752,000
2026-02-25	1.290	1.300	1.230	1.240	1.188	6,132,000
2026-02-24	1.240	1.280	1.220	1.280	1.226	5,596,700
2026-02-23	1.320	1.320	1.220	1.240	1.188	7,242,000
2026-02-20	1.280	1.370	1.280	1.310	1.255	10,560,000
2026-02-16	1.280	1.310	1.240	1.270	1.216	4,992,000
2026-02-13	1.230	1.350	1.210	1.290	1.235	33,544,000
2026-02-12	1.210	1.240	1.200	1.210	1.159	7,506,000
2026-02-11	1.170	1.250	1.170	1.210	1.159	11,446,000
2026-02-10	1.140	1.200	1.130	1.180	1.130	8,692,000
2026-02-09	1.120	1.210	1.120	1.130	1.082	15,218,000
2026-02-06	1.140	1.150	1.100	1.110	1.063	16,240,000
2026-02-05	1.210	1.210	1.120	1.140	1.092	14,818,000
2026-02-04	1.240	1.260	1.190	1.200	1.149	9,649,915
2026-02-03	1.220	1.250	1.200	1.240	1.188	9,270,000
2026-02-02	1.190	1.270	1.170	1.200	1.149	15,185,830
2026-01-30	1.260	1.260	1.180	1.190	1.140	9,424,000
2026-01-29	1.270	1.270	1.200	1.250	1.197	16,651,990
2026-01-28	1.100	1.310	1.100	1.270	1.216	37,958,910

← NewerPage 3 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.