Anton Oilfield Services Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.050	1.140	1.040	1.120	1.073	25,268,000
2026-01-26	1.000	1.090	0.980	1.050	1.006	13,625,000
2026-01-23	1.020	1.020	0.980	0.990	0.948	5,465,666
2026-01-22	0.950	1.050	0.950	1.020	0.977	16,466,000
2026-01-21	0.890	0.970	0.890	0.960	0.919	11,449,330
2026-01-20	0.910	0.910	0.870	0.890	0.852	3,915,822
2026-01-19	0.910	0.920	0.860	0.910	0.871	8,174,000
2026-01-16	0.800	0.910	0.790	0.900	0.862	24,219,990
2026-01-15	0.790	0.810	0.770	0.800	0.766	3,874,000
2026-01-14	0.780	0.790	0.770	0.790	0.757	1,294,000
2026-01-13	0.810	0.810	0.770	0.770	0.737	3,156,000
2026-01-12	0.780	0.820	0.760	0.790	0.757	14,936,000
2026-01-09	0.760	0.790	0.760	0.780	0.747	7,648,000
2026-01-08	0.780	0.780	0.750	0.760	0.728	6,786,000
2026-01-07	0.790	0.800	0.760	0.800	0.766	9,925,000
2026-01-06	0.770	0.800	0.770	0.790	0.757	6,470,000
2026-01-05	0.820	0.820	0.770	0.770	0.737	3,264,000
2026-01-02	0.800	0.820	0.800	0.800	0.766	2,220,000
2025-12-31	0.800	0.820	0.780	0.800	0.766	10,392,000
2025-12-30	0.810	0.810	0.780	0.780	0.747	1,675,916
2025-12-29	0.780	0.820	0.770	0.810	0.776	4,936,666
2025-12-24	0.780	0.780	0.760	0.780	0.747	704,733
2025-12-23	0.790	0.790	0.760	0.760	0.728	4,090,000
2025-12-22	0.800	0.800	0.770	0.780	0.747	3,466,000
2025-12-19	0.830	0.830	0.780	0.790	0.757	8,838,000
2025-12-18	0.780	0.840	0.750	0.840	0.804	21,350,000
2025-12-17	0.780	0.780	0.760	0.780	0.747	1,763,999
2025-12-16	0.800	0.800	0.770	0.780	0.747	4,956,000
2025-12-15	0.820	0.820	0.800	0.810	0.776	2,300,000
2025-12-12	0.810	0.830	0.800	0.830	0.795	2,544,000
2025-12-11	0.820	0.830	0.810	0.810	0.776	1,338,000
2025-12-10	0.820	0.820	0.810	0.810	0.776	4,068,000
2025-12-09	0.860	0.860	0.820	0.830	0.795	4,670,000
2025-12-08	0.870	0.880	0.840	0.880	0.843	4,010,000
2025-12-05	0.800	0.920	0.800	0.880	0.843	19,869,939
2025-12-04	0.840	0.850	0.800	0.810	0.776	10,870,000
2025-12-03	0.860	0.860	0.840	0.860	0.824	4,292,000
2025-12-02	0.910	0.920	0.840	0.860	0.824	7,478,000
2025-12-01	0.880	0.940	0.850	0.930	0.891	14,255,990
2025-11-28	0.900	0.900	0.870	0.880	0.843	2,733,235
2025-11-27	0.920	0.920	0.900	0.900	0.862	1,713,000
2025-11-26	0.960	0.980	0.920	0.920	0.881	11,820,000
2025-11-25	0.950	0.980	0.940	0.980	0.939	3,524,000
2025-11-24	0.930	0.950	0.920	0.940	0.900	4,414,000
2025-11-21	0.930	0.930	0.900	0.930	0.891	5,398,000
2025-11-20	0.950	0.960	0.940	0.940	0.900	3,098,000
2025-11-19	0.950	0.980	0.940	0.960	0.919	6,352,000
2025-11-18	0.970	0.980	0.940	0.960	0.919	6,696,000
2025-11-17	0.980	0.990	0.960	0.990	0.948	4,492,000
2025-11-14	1.030	1.030	0.970	0.980	0.939	17,372,000
2025-11-13	1.060	1.060	1.030	1.030	0.986	2,240,000
2025-11-12	1.050	1.080	1.030	1.060	1.015	6,428,000
2025-11-11	1.030	1.050	1.020	1.050	1.006	3,488,000
2025-11-10	1.030	1.050	1.030	1.030	0.986	2,528,000
2025-11-07	1.040	1.050	1.030	1.040	0.996	1,266,000
2025-11-06	1.070	1.080	1.030	1.050	1.006	8,850,000
2025-11-05	1.040	1.070	1.030	1.070	1.025	3,330,000
2025-11-04	1.040	1.070	1.020	1.050	1.006	10,642,000
2025-11-03	1.040	1.070	1.010	1.040	0.996	12,068,000
2025-10-31	1.060	1.060	1.030	1.050	1.006	3,746,000

← NewerPage 4 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.