Anton Oilfield Services Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1.050 | 1.050 | 1.030 | 1.050 | 1.006 | 9,104,000 |
| 2025-10-28 | 1.090 | 1.090 | 1.030 | 1.050 | 1.006 | 7,126,000 |
| 2025-10-27 | 1.080 | 1.100 | 1.070 | 1.090 | 1.044 | 8,712,000 |
| 2025-10-24 | 1.090 | 1.110 | 1.070 | 1.090 | 1.044 | 4,030,000 |
| 2025-10-23 | 1.100 | 1.110 | 1.070 | 1.110 | 1.063 | 4,794,000 |
| 2025-10-22 | 1.100 | 1.120 | 1.080 | 1.100 | 1.053 | 10,550,000 |
| 2025-10-21 | 1.120 | 1.140 | 1.100 | 1.110 | 1.063 | 3,626,000 |
| 2025-10-20 | 1.090 | 1.130 | 1.070 | 1.110 | 1.063 | 10,960,000 |
| 2025-10-17 | 1.090 | 1.140 | 1.080 | 1.090 | 1.044 | 12,614,000 |
| 2025-10-16 | 1.070 | 1.130 | 1.050 | 1.100 | 1.053 | 15,312,000 |
| 2025-10-15 | 1.030 | 1.080 | 1.000 | 1.070 | 1.025 | 29,957,109 |
| 2025-10-14 | 1.120 | 1.120 | 1.020 | 1.030 | 0.986 | 17,810,000 |
| 2025-10-13 | 1.080 | 1.150 | 1.040 | 1.130 | 1.082 | 29,240,000 |
| 2025-10-10 | 1.120 | 1.130 | 1.070 | 1.090 | 1.044 | 22,042,000 |
| 2025-10-09 | 1.180 | 1.180 | 1.070 | 1.110 | 1.063 | 33,187,000 |
| 2025-10-08 | 1.160 | 1.210 | 1.050 | 1.170 | 1.120 | 38,952,000 |
| 2025-10-06 | 1.350 | 1.350 | 1.110 | 1.160 | 1.111 | 60,290,000 |
| 2025-10-03 | 1.350 | 1.360 | 1.330 | 1.350 | 1.293 | 6,126,000 |
| 2025-10-02 | 1.370 | 1.410 | 1.350 | 1.350 | 1.293 | 9,950,000 |
| 2025-09-30 | 1.370 | 1.390 | 1.360 | 1.380 | 1.322 | 2,788,000 |
| 2025-09-29 | 1.330 | 1.410 | 1.330 | 1.390 | 1.331 | 7,924,000 |
| 2025-09-26 | 1.390 | 1.390 | 1.340 | 1.340 | 1.283 | 4,202,000 |
| 2025-09-25 | 1.380 | 1.400 | 1.360 | 1.390 | 1.331 | 3,655,333 |
| 2025-09-24 | 1.410 | 1.420 | 1.380 | 1.380 | 1.322 | 3,338,000 |
| 2025-09-23 | 1.370 | 1.440 | 1.370 | 1.410 | 1.350 | 12,994,000 |
| 2025-09-22 | 1.390 | 1.400 | 1.370 | 1.370 | 1.312 | 4,730,000 |
| 2025-09-19 | 1.360 | 1.400 | 1.350 | 1.390 | 1.331 | 7,376,000 |
| 2025-09-18 | 1.350 | 1.380 | 1.340 | 1.380 | 1.322 | 5,384,000 |
| 2025-09-17 | 1.300 | 1.360 | 1.290 | 1.360 | 1.302 | 13,068,000 |
| 2025-09-16 | 1.350 | 1.350 | 1.290 | 1.300 | 1.245 | 14,148,000 |
| 2025-09-15 | 1.330 | 1.380 | 1.330 | 1.330 | 1.274 | 6,888,000 |
| 2025-09-12 | 1.310 | 1.340 | 1.280 | 1.330 | 1.274 | 12,200,000 |
| 2025-09-11 | 1.300 | 1.330 | 1.290 | 1.310 | 1.255 | 6,700,000 |
| 2025-09-10 | 1.310 | 1.310 | 1.280 | 1.310 | 1.255 | 6,706,000 |
| 2025-09-09 | 1.290 | 1.310 | 1.290 | 1.300 | 1.245 | 3,484,000 |
| 2025-09-08 | 1.330 | 1.330 | 1.290 | 1.310 | 1.255 | 7,016,000 |
| 2025-09-05 | 1.280 | 1.350 | 1.280 | 1.330 | 1.274 | 7,716,000 |
| 2025-09-04 | 1.320 | 1.330 | 1.240 | 1.290 | 1.235 | 21,498,000 |
| 2025-09-03 | 1.310 | 1.370 | 1.290 | 1.320 | 1.264 | 13,454,000 |
| 2025-09-02 | 1.330 | 1.350 | 1.300 | 1.310 | 1.255 | 7,414,000 |
| 2025-09-01 | 1.330 | 1.350 | 1.280 | 1.330 | 1.274 | 8,322,000 |
| 2025-08-29 | 1.370 | 1.370 | 1.330 | 1.330 | 1.274 | 23,256,000 |
| 2025-08-28 | 1.370 | 1.370 | 1.300 | 1.370 | 1.312 | 21,214,000 |
| 2025-08-27 | 1.390 | 1.410 | 1.360 | 1.370 | 1.312 | 10,484,000 |
| 2025-08-26 | 1.420 | 1.440 | 1.390 | 1.410 | 1.350 | 8,292,000 |
| 2025-08-25 | 1.450 | 1.450 | 1.410 | 1.430 | 1.369 | 6,222,000 |
| 2025-08-22 | 1.460 | 1.470 | 1.420 | 1.440 | 1.379 | 9,490,000 |
| 2025-08-21 | 1.580 | 1.580 | 1.450 | 1.450 | 1.389 | 14,640,000 |
| 2025-08-20 | 1.520 | 1.540 | 1.500 | 1.510 | 1.446 | 13,598,000 |
| 2025-08-19 | 1.510 | 1.560 | 1.500 | 1.550 | 1.484 | 17,430,000 |
| 2025-08-18 | 1.430 | 1.510 | 1.430 | 1.490 | 1.427 | 7,708,000 |
| 2025-08-15 | 1.430 | 1.460 | 1.410 | 1.430 | 1.369 | 13,318,000 |
| 2025-08-14 | 1.480 | 1.480 | 1.440 | 1.450 | 1.389 | 7,062,000 |
| 2025-08-13 | 1.540 | 1.540 | 1.480 | 1.490 | 1.427 | 10,140,000 |
| 2025-08-12 | 1.560 | 1.580 | 1.500 | 1.560 | 1.494 | 8,551,098 |
| 2025-08-11 | 1.540 | 1.590 | 1.520 | 1.550 | 1.484 | 8,946,000 |
| 2025-08-08 | 1.520 | 1.550 | 1.450 | 1.540 | 1.475 | 12,552,000 |
| 2025-08-07 | 1.400 | 1.550 | 1.400 | 1.500 | 1.436 | 18,308,000 |
| 2025-08-06 | 1.390 | 1.400 | 1.380 | 1.390 | 1.331 | 2,978,000 |
| 2025-08-05 | 1.400 | 1.400 | 1.390 | 1.390 | 1.331 | 1,000,000 |
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.