Anton Oilfield Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.700	0.700	0.680	0.700	0.654	5,864,000
2025-02-06	0.680	0.700	0.670	0.700	0.654	2,340,000
2025-02-05	0.680	0.680	0.670	0.680	0.635	1,814,000
2025-02-04	0.670	0.690	0.670	0.680	0.635	2,432,000
2025-02-03	0.680	0.680	0.650	0.660	0.616	5,434,000
2025-01-28	0.680	0.680	0.670	0.680	0.635	816,000
2025-01-27	0.690	0.690	0.680	0.690	0.644	1,782,000
2025-01-24	0.690	0.710	0.680	0.690	0.644	10,494,000
2025-01-23	0.700	0.710	0.680	0.690	0.644	10,802,000
2025-01-22	0.630	0.710	0.630	0.700	0.654	21,116,000
2025-01-21	0.640	0.650	0.630	0.630	0.588	2,316,000
2025-01-20	0.650	0.650	0.630	0.640	0.598	1,250,000
2025-01-17	0.630	0.650	0.630	0.650	0.607	6,738,000
2025-01-16	0.620	0.640	0.620	0.630	0.588	2,264,000
2025-01-15	0.630	0.640	0.620	0.630	0.588	2,144,000
2025-01-14	0.610	0.650	0.610	0.640	0.598	6,096,000
2025-01-13	0.600	0.620	0.600	0.610	0.570	612,000
2025-01-10	0.620	0.620	0.610	0.620	0.579	476,000
2025-01-09	0.630	0.630	0.620	0.620	0.579	702,000
2025-01-08	0.620	0.630	0.610	0.630	0.588	4,638,000
2025-01-07	0.610	0.620	0.600	0.620	0.579	4,452,000
2025-01-06	0.600	0.630	0.600	0.620	0.579	20,600,660
2025-01-03	0.590	0.610	0.590	0.600	0.560	1,252,000
2025-01-02	0.590	0.600	0.580	0.590	0.551	1,476,000
2024-12-31	0.580	0.600	0.570	0.600	0.560	4,856,000
2024-12-30	0.570	0.590	0.550	0.590	0.551	8,774,000
2024-12-27	0.570	0.570	0.550	0.570	0.532	4,862,000
2024-12-24	0.570	0.580	0.550	0.580	0.542	3,378,000
2024-12-23	0.560	0.590	0.560	0.580	0.542	3,106,000
2024-12-20	0.570	0.570	0.550	0.560	0.523	3,878,000
2024-12-19	0.580	0.580	0.560	0.580	0.542	2,352,000
2024-12-18	0.580	0.580	0.560	0.580	0.542	8,738,000
2024-12-17	0.580	0.590	0.570	0.580	0.542	3,616,000
2024-12-16	0.590	0.600	0.580	0.590	0.551	5,122,000
2024-12-13	0.600	0.610	0.590	0.590	0.551	4,938,000
2024-12-12	0.610	0.610	0.600	0.610	0.570	4,450,000
2024-12-11	0.610	0.620	0.600	0.610	0.570	2,892,000
2024-12-10	0.610	0.620	0.590	0.620	0.579	6,198,000
2024-12-09	0.600	0.610	0.580	0.610	0.570	7,888,000
2024-12-06	0.590	0.600	0.580	0.600	0.560	4,416,000
2024-12-05	0.590	0.590	0.580	0.580	0.542	1,554,000
2024-12-04	0.580	0.590	0.570	0.590	0.551	908,000
2024-12-03	0.590	0.600	0.580	0.590	0.551	758,000
2024-12-02	0.590	0.600	0.580	0.590	0.551	2,816,000
2024-11-29	0.570	0.590	0.570	0.590	0.551	2,014,000
2024-11-28	0.580	0.590	0.570	0.580	0.542	1,370,000
2024-11-27	0.580	0.580	0.570	0.580	0.542	1,162,000
2024-11-26	0.580	0.590	0.580	0.580	0.542	758,000
2024-11-25	0.580	0.590	0.570	0.590	0.551	1,218,000
2024-11-22	0.580	0.590	0.570	0.590	0.551	3,278,000
2024-11-21	0.580	0.590	0.580	0.590	0.551	1,964,000
2024-11-20	0.580	0.590	0.580	0.580	0.542	5,724,000
2024-11-19	0.590	0.590	0.570	0.580	0.542	246,000
2024-11-18	0.550	0.590	0.550	0.570	0.532	4,066,000
2024-11-15	0.560	0.560	0.550	0.560	0.523	990,000
2024-11-14	0.570	0.580	0.560	0.560	0.523	272,000
2024-11-13	0.560	0.590	0.560	0.570	0.532	3,612,000
2024-11-12	0.580	0.580	0.550	0.580	0.542	4,178,000
2024-11-11	0.560	0.570	0.540	0.570	0.532	13,170,000
2024-11-08	0.580	0.590	0.570	0.580	0.542	696,000

← NewerPage 8 of 21 · 1,233 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.