Anton Oilfield Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.840	0.850	0.840	0.840	0.840	634,000
2026-07-24	0.850	0.860	0.820	0.830	0.830	3,659,165
2026-07-23	0.860	0.880	0.840	0.840	0.840	2,310,666
2026-07-22	0.780	0.860	0.780	0.850	0.850	8,216,000
2026-07-21	0.790	0.800	0.780	0.780	0.780	1,782,120
2026-07-20	0.800	0.800	0.780	0.780	0.780	2,930,000
2026-07-17	0.810	0.810	0.770	0.780	0.780	3,762,000
2026-07-16	0.820	0.830	0.820	0.830	0.830	1,420,000
2026-07-15	0.810	0.830	0.810	0.820	0.820	836,000
2026-07-14	0.810	0.810	0.790	0.810	0.810	2,294,000
2026-07-13	0.800	0.820	0.800	0.810	0.810	1,934,000
2026-07-10	0.830	0.830	0.810	0.810	0.810	1,916,130
2026-07-09	0.790	0.830	0.780	0.830	0.830	6,508,000
2026-07-08	0.780	0.790	0.760	0.780	0.780	4,402,000
2026-07-07	0.810	0.810	0.770	0.770	0.770	5,654,000
2026-07-06	0.830	0.840	0.820	0.830	0.830	922,000
2026-07-03	0.830	0.850	0.830	0.830	0.830	1,522,000
2026-07-02	0.850	0.850	0.810	0.830	0.830	3,108,000
2026-06-30	0.830	0.860	0.780	0.830	0.830	15,884,600
2026-06-29	0.840	0.850	0.820	0.830	0.830	2,640,000
2026-06-26	0.820	0.860	0.790	0.840	0.840	12,636,000
2026-06-25	0.840	0.840	0.770	0.820	0.820	16,677,234
2026-06-24	0.840	0.840	0.820	0.840	0.840	4,216,000
2026-06-23	0.840	0.840	0.810	0.820	0.820	6,906,000
2026-06-22	0.870	0.870	0.820	0.840	0.840	8,068,000
2026-06-18	0.880	0.900	0.840	0.840	0.840	15,342,000
2026-06-17	0.930	0.930	0.880	0.890	0.890	7,490,000
2026-06-16	0.980	0.980	0.940	0.940	0.940	3,882,000
2026-06-15	0.960	0.980	0.960	0.960	0.960	2,226,000
2026-06-12	0.940	0.990	0.940	0.960	0.960	6,296,000
2026-06-11	0.910	0.950	0.890	0.950	0.950	7,520,000
2026-06-10	0.920	0.920	0.880	0.910	0.910	29,038,000
2026-06-09	0.920	0.950	0.890	0.920	0.920	11,680,000
2026-06-08	0.910	0.950	0.870	0.930	0.930	18,944,000
2026-06-05	0.920	0.930	0.900	0.930	0.930	8,702,000
2026-06-04	0.920	0.970	0.910	0.940	0.940	6,934,000
2026-06-03	0.950	0.950	0.910	0.910	0.910	10,342,000
2026-06-02	0.970	0.980	0.930	0.950	0.950	5,007,333
2026-06-01	0.930	1.000	0.910	0.970	0.970	14,690,000
2026-05-29	0.980	0.980	0.910	0.930	0.930	16,556,000
2026-05-28	1.020	1.030	1.010	1.010	0.967	2,272,000
2026-05-27	1.060	1.060	1.020	1.020	0.977	4,778,000
2026-05-26	1.060	1.080	1.040	1.070	1.025	2,914,000
2026-05-22	1.080	1.090	1.080	1.080	1.034	4,034,000
2026-05-21	1.100	1.100	1.040	1.080	1.034	11,216,000
2026-05-20	1.070	1.110	1.060	1.090	1.044	7,652,000
2026-05-19	1.050	1.090	1.010	1.070	1.025	11,222,000
2026-05-18	1.020	1.040	1.010	1.020	0.977	3,210,000
2026-05-15	0.980	1.050	0.930	1.040	0.996	20,494,660
2026-05-14	1.030	1.030	0.980	0.990	0.948	8,984,000
2026-05-13	1.070	1.070	1.020	1.030	0.986	4,468,000
2026-05-12	1.060	1.080	1.040	1.060	1.015	3,326,000
2026-05-11	1.060	1.060	0.870	1.060	1.015	96,650,000
2026-05-08	1.040	1.080	1.040	1.060	1.015	3,408,000
2026-05-07	1.070	1.070	1.030	1.050	1.006	10,182,000
2026-05-06	1.100	1.100	1.060	1.090	1.044	3,783,333
2026-05-05	1.100	1.130	1.070	1.100	1.053	8,867,000
2026-05-04	1.060	1.120	1.060	1.120	1.073	3,206,000
2026-04-30	1.140	1.140	1.050	1.050	1.006	8,010,000
2026-04-29	1.170	1.170	1.130	1.140	1.092	3,452,000

← NewerPage 2 of 21 · 1,232 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.