Anton Oilfield Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.860	0.880	0.850	0.870	0.812	2,700,000
2025-05-08	0.880	0.900	0.860	0.860	0.803	6,808,000
2025-05-07	0.890	0.910	0.880	0.890	0.831	3,752,000
2025-05-06	0.910	0.920	0.880	0.880	0.822	11,750,000
2025-05-02	0.960	0.960	0.890	0.920	0.859	7,444,000
2025-04-30	0.930	0.960	0.910	0.960	0.896	5,409,333
2025-04-29	0.950	0.950	0.930	0.930	0.868	1,696,000
2025-04-28	0.940	0.950	0.930	0.950	0.887	2,214,000
2025-04-25	0.960	0.980	0.940	0.940	0.878	6,470,000
2025-04-24	0.980	0.990	0.950	0.960	0.896	7,829,471
2025-04-23	0.970	1.000	0.960	0.980	0.915	9,714,000
2025-04-22	0.940	0.970	0.940	0.970	0.906	4,941,300
2025-04-17	0.980	0.980	0.950	0.950	0.887	2,852,000
2025-04-16	1.020	1.020	0.930	0.980	0.915	16,632,840
2025-04-15	1.020	1.050	1.000	1.010	0.943	3,802,000
2025-04-14	1.000	1.050	1.000	1.020	0.952	6,872,000
2025-04-11	0.960	1.010	0.960	1.000	0.934	9,114,000
2025-04-10	0.990	1.030	0.950	0.960	0.896	15,196,000
2025-04-09	0.870	0.980	0.870	0.970	0.906	32,522,000
2025-04-08	0.850	0.950	0.840	0.930	0.868	37,136,000
2025-04-07	0.900	0.980	0.790	0.860	0.803	79,432,000
2025-04-03	1.070	1.080	0.990	1.050	0.980	28,580,000
2025-04-02	1.120	1.120	1.070	1.100	1.027	14,606,000
2025-04-01	1.160	1.190	1.080	1.120	1.046	30,964,000
2025-03-31	1.110	1.170	1.070	1.150	1.074	29,249,500
2025-03-28	1.100	1.140	1.070	1.130	1.055	25,444,000
2025-03-27	0.940	1.150	0.930	1.100	1.027	77,120,398
2025-03-26	0.930	0.950	0.920	0.940	0.878	7,098,000
2025-03-25	0.970	0.970	0.930	0.930	0.868	10,806,000
2025-03-24	0.950	0.960	0.920	0.950	0.887	7,862,000
2025-03-21	0.920	0.970	0.920	0.950	0.887	9,822,000
2025-03-20	0.940	0.940	0.910	0.920	0.859	5,260,000
2025-03-19	0.940	0.960	0.910	0.940	0.878	5,678,000
2025-03-18	0.890	0.950	0.880	0.940	0.878	14,544,000
2025-03-17	0.890	0.910	0.880	0.890	0.831	7,502,000
2025-03-14	0.860	0.900	0.840	0.870	0.812	16,236,000
2025-03-13	0.850	0.920	0.830	0.860	0.803	9,616,000
2025-03-12	0.830	0.850	0.820	0.830	0.775	4,440,000
2025-03-11	0.820	0.830	0.800	0.830	0.775	2,930,000
2025-03-10	0.840	0.850	0.820	0.830	0.775	3,710,000
2025-03-07	0.840	0.840	0.820	0.830	0.775	2,330,000
2025-03-06	0.870	0.890	0.830	0.840	0.784	4,876,000
2025-03-05	0.790	0.870	0.790	0.860	0.803	11,850,000
2025-03-04	0.830	0.830	0.780	0.800	0.747	7,458,000
2025-03-03	0.810	0.830	0.800	0.830	0.775	4,738,000
2025-02-28	0.800	0.820	0.780	0.800	0.747	5,492,000
2025-02-27	0.860	0.860	0.800	0.810	0.756	13,546,000
2025-02-26	0.870	0.870	0.850	0.870	0.812	10,170,000
2025-02-25	0.870	0.880	0.850	0.870	0.812	7,488,000
2025-02-24	0.880	0.910	0.850	0.870	0.812	17,262,000
2025-02-21	0.820	0.890	0.810	0.880	0.822	18,544,000
2025-02-20	0.780	0.830	0.770	0.820	0.766	13,948,000
2025-02-19	0.780	0.780	0.770	0.780	0.728	2,562,000
2025-02-18	0.780	0.780	0.760	0.770	0.719	5,024,000
2025-02-17	0.780	0.780	0.750	0.780	0.728	7,632,000
2025-02-14	0.790	0.790	0.770	0.780	0.728	5,916,000
2025-02-13	0.770	0.810	0.760	0.790	0.738	12,834,000
2025-02-12	0.770	0.770	0.750	0.770	0.719	4,270,000
2025-02-11	0.730	0.780	0.720	0.770	0.719	12,328,000
2025-02-10	0.700	0.730	0.680	0.730	0.682	8,626,000

← NewerPage 7 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.