Anton Oilfield Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.745	0.745	0.710	0.710	0.710	4,518,600
2026-10-20	0.740	0.745	0.735	0.740	0.740	1,886,000
2026-10-16	0.730	0.750	0.730	0.740	0.740	296,000
2026-10-15	0.745	0.745	0.720	0.720	0.720	2,732,000
2026-10-14	0.750	0.770	0.745	0.745	0.745	907,112
2026-10-13	0.775	0.775	0.740	0.750	0.750	4,384,000
2026-10-12	0.795	0.795	0.770	0.775	0.775	1,564,000
2026-10-09	0.785	0.795	0.780	0.795	0.795	870,000
2026-10-08	0.800	0.800	0.780	0.780	0.780	2,536,000
2026-10-07	0.815	0.815	0.785	0.800	0.800	702,000
2026-10-06	0.800	0.815	0.795	0.810	0.810	854,000
2026-10-05	0.795	0.805	0.790	0.800	0.800	661,083
2026-10-02	0.840	0.840	0.790	0.795	0.795	3,528,000
2026-09-30	0.845	0.855	0.830	0.845	0.845	2,078,000
2026-09-29	0.830	0.850	0.830	0.845	0.845	826,729
2026-09-28	0.845	0.855	0.820	0.830	0.830	2,630,000
2026-09-25	0.845	0.845	0.830	0.830	0.830	964,000
2026-09-24	0.855	0.865	0.850	0.850	0.850	776,598
2026-09-23	0.845	0.855	0.835	0.855	0.855	2,340,000
2026-09-22	0.880	0.880	0.845	0.845	0.845	2,806,000
2026-09-21	0.880	0.895	0.870	0.880	0.880	1,936,000
2026-09-18	0.900	0.910	0.860	0.880	0.880	8,586,000
2026-09-17	0.890	0.920	0.860	0.920	0.920	4,244,000
2026-09-16	0.930	0.940	0.895	0.895	0.895	7,115,992
2026-09-15	0.925	0.950	0.915	0.920	0.920	5,846,000
2026-09-14	0.905	0.930	0.890	0.930	0.930	6,274,000
2026-09-11	0.960	0.960	0.905	0.910	0.910	4,182,000
2026-09-10	0.975	0.985	0.925	0.930	0.930	9,816,000
2026-09-09	0.960	0.995	0.940	0.960	0.960	8,812,000
2026-09-08	0.890	0.950	0.865	0.950	0.950	10,507,458
2026-09-07	0.900	0.900	0.860	0.880	0.880	4,698,000
2026-09-04	0.850	0.885	0.830	0.875	0.875	8,135,873
2026-09-03	0.825	0.865	0.820	0.850	0.850	8,529,270
2026-09-02	0.755	0.825	0.755	0.820	0.820	9,678,130
2026-09-01	0.780	0.780	0.745	0.745	0.745	1,100,000
2026-08-31	0.755	0.780	0.720	0.765	0.765	11,714,000
2026-08-28	0.725	0.780	0.725	0.755	0.755	5,221,982
2026-08-27	0.740	0.740	0.710	0.720	0.720	5,712,000
2026-08-26	0.760	0.765	0.710	0.730	0.730	12,326,000
2026-08-25	0.770	0.780	0.760	0.770	0.770	1,832,000
2026-08-24	0.775	0.785	0.770	0.770	0.770	2,112,000
2026-08-21	0.765	0.795	0.760	0.775	0.775	6,828,000
2026-08-20	0.770	0.780	0.760	0.760	0.760	1,766,000
2026-08-19	0.770	0.780	0.770	0.770	0.770	1,104,000
2026-08-18	0.780	0.785	0.765	0.770	0.770	1,956,000
2026-08-17	0.770	0.790	0.770	0.780	0.780	2,495,260
2026-08-14	0.775	0.780	0.770	0.770	0.770	608,000
2026-08-13	0.780	0.785	0.775	0.775	0.775	834,321
2026-08-12	0.780	0.790	0.775	0.790	0.790	802,000
2026-08-11	0.785	0.790	0.780	0.790	0.790	896,000
2026-08-10	0.770	0.795	0.770	0.780	0.780	1,474,000
2026-08-07	0.770	0.785	0.770	0.775	0.775	3,334,000
2026-08-06	0.790	0.790	0.770	0.770	0.770	3,082,000
2026-08-05	0.810	0.810	0.785	0.790	0.790	3,482,000
2026-08-04	0.825	0.825	0.795	0.810	0.810	1,543,017
2026-08-03	0.810	0.825	0.810	0.810	0.810	1,248,000
2026-07-31	0.820	0.820	0.810	0.810	0.810	542,000
2026-07-30	0.830	0.830	0.810	0.820	0.820	1,222,000
2026-07-29	0.820	0.840	0.810	0.810	0.810	1,677,990
2026-07-28	0.840	0.850	0.800	0.810	0.810	2,680,000

Page 1 of 2 · 64 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.