Anton Oilfield Services Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.380 | 1.400 | 1.360 | 1.390 | 1.331 | 2,102,000 |
| 2025-08-01 | 1.410 | 1.430 | 1.380 | 1.390 | 1.331 | 5,782,000 |
| 2025-07-31 | 1.410 | 1.430 | 1.400 | 1.410 | 1.350 | 2,620,000 |
| 2025-07-30 | 1.440 | 1.440 | 1.400 | 1.420 | 1.360 | 6,894,000 |
| 2025-07-29 | 1.400 | 1.440 | 1.390 | 1.440 | 1.379 | 2,990,000 |
| 2025-07-28 | 1.420 | 1.420 | 1.400 | 1.410 | 1.350 | 2,690,000 |
| 2025-07-25 | 1.420 | 1.430 | 1.420 | 1.430 | 1.369 | 1,096,000 |
| 2025-07-24 | 1.410 | 1.440 | 1.410 | 1.430 | 1.369 | 2,820,000 |
| 2025-07-23 | 1.450 | 1.450 | 1.380 | 1.410 | 1.350 | 14,774,000 |
| 2025-07-22 | 1.420 | 1.460 | 1.420 | 1.450 | 1.389 | 4,314,000 |
| 2025-07-21 | 1.420 | 1.440 | 1.370 | 1.420 | 1.360 | 5,488,000 |
| 2025-07-18 | 1.460 | 1.460 | 1.410 | 1.410 | 1.350 | 3,990,000 |
| 2025-07-17 | 1.470 | 1.490 | 1.450 | 1.460 | 1.398 | 2,554,000 |
| 2025-07-16 | 1.400 | 1.490 | 1.390 | 1.470 | 1.408 | 10,982,000 |
| 2025-07-15 | 1.370 | 1.400 | 1.360 | 1.400 | 1.341 | 3,638,000 |
| 2025-07-14 | 1.380 | 1.410 | 1.370 | 1.390 | 1.331 | 3,984,000 |
| 2025-07-11 | 1.390 | 1.400 | 1.360 | 1.380 | 1.322 | 4,276,000 |
| 2025-07-10 | 1.380 | 1.410 | 1.370 | 1.390 | 1.331 | 3,946,000 |
| 2025-07-09 | 1.380 | 1.410 | 1.380 | 1.400 | 1.341 | 2,712,000 |
| 2025-07-08 | 1.370 | 1.390 | 1.350 | 1.390 | 1.331 | 4,656,000 |
| 2025-07-07 | 1.400 | 1.400 | 1.350 | 1.390 | 1.331 | 3,720,000 |
| 2025-07-04 | 1.450 | 1.450 | 1.380 | 1.400 | 1.341 | 7,126,000 |
| 2025-07-03 | 1.490 | 1.500 | 1.420 | 1.450 | 1.389 | 8,570,000 |
| 2025-07-02 | 1.380 | 1.570 | 1.380 | 1.480 | 1.417 | 24,298,000 |
| 2025-06-30 | 1.380 | 1.390 | 1.360 | 1.380 | 1.322 | 4,637,283 |
| 2025-06-27 | 1.380 | 1.440 | 1.370 | 1.400 | 1.341 | 7,136,000 |
| 2025-06-26 | 1.340 | 1.390 | 1.290 | 1.360 | 1.302 | 13,247,030 |
| 2025-06-25 | 1.390 | 1.410 | 1.320 | 1.340 | 1.283 | 11,230,000 |
| 2025-06-24 | 1.370 | 1.420 | 1.370 | 1.390 | 1.331 | 8,718,000 |
| 2025-06-23 | 1.410 | 1.460 | 1.380 | 1.420 | 1.360 | 22,764,000 |
| 2025-06-20 | 1.480 | 1.490 | 1.410 | 1.430 | 1.369 | 9,396,000 |
| 2025-06-19 | 1.500 | 1.500 | 1.460 | 1.480 | 1.417 | 7,892,000 |
| 2025-06-18 | 1.460 | 1.520 | 1.460 | 1.500 | 1.436 | 23,670,000 |
| 2025-06-17 | 1.510 | 1.510 | 1.450 | 1.470 | 1.408 | 27,855,449 |
| 2025-06-16 | 1.550 | 1.580 | 1.510 | 1.520 | 1.456 | 10,543,000 |
| 2025-06-13 | 1.540 | 1.620 | 1.520 | 1.530 | 1.465 | 31,780,000 |
| 2025-06-12 | 1.550 | 1.560 | 1.490 | 1.560 | 1.494 | 9,264,000 |
| 2025-06-11 | 1.480 | 1.560 | 1.470 | 1.540 | 1.475 | 36,350,000 |
| 2025-06-10 | 1.410 | 1.560 | 1.410 | 1.470 | 1.408 | 46,123,000 |
| 2025-06-09 | 1.300 | 1.450 | 1.290 | 1.410 | 1.350 | 40,956,000 |
| 2025-06-06 | 1.260 | 1.320 | 1.210 | 1.280 | 1.226 | 40,016,000 |
| 2025-06-05 | 1.240 | 1.280 | 1.210 | 1.230 | 1.178 | 17,362,000 |
| 2025-06-04 | 1.120 | 1.260 | 1.110 | 1.230 | 1.178 | 35,873,000 |
| 2025-06-03 | 1.120 | 1.150 | 1.090 | 1.150 | 1.101 | 9,426,000 |
| 2025-06-02 | 1.100 | 1.120 | 1.080 | 1.120 | 1.073 | 8,116,000 |
| 2025-05-30 | 1.120 | 1.120 | 1.080 | 1.090 | 1.044 | 3,608,000 |
| 2025-05-29 | 1.080 | 1.130 | 1.070 | 1.110 | 1.063 | 11,798,000 |
| 2025-05-28 | 1.110 | 1.120 | 1.090 | 1.090 | 1.018 | 4,930,000 |
| 2025-05-27 | 1.090 | 1.120 | 1.060 | 1.110 | 1.036 | 10,928,000 |
| 2025-05-26 | 1.040 | 1.110 | 1.040 | 1.080 | 1.008 | 13,662,000 |
| 2025-05-23 | 0.980 | 1.070 | 0.980 | 1.040 | 0.971 | 18,360,000 |
| 2025-05-22 | 0.980 | 0.980 | 0.930 | 0.980 | 0.915 | 11,952,000 |
| 2025-05-21 | 0.980 | 0.980 | 0.960 | 0.970 | 0.906 | 1,706,000 |
| 2025-05-20 | 0.900 | 1.000 | 0.900 | 0.970 | 0.906 | 15,166,000 |
| 2025-05-19 | 0.900 | 0.910 | 0.880 | 0.900 | 0.840 | 7,568,000 |
| 2025-05-16 | 0.900 | 0.900 | 0.880 | 0.900 | 0.840 | 3,960,000 |
| 2025-05-15 | 0.900 | 0.910 | 0.890 | 0.900 | 0.840 | 10,768,000 |
| 2025-05-14 | 0.900 | 0.920 | 0.880 | 0.920 | 0.859 | 6,110,000 |
| 2025-05-13 | 0.860 | 0.890 | 0.860 | 0.880 | 0.822 | 5,672,000 |
| 2025-05-12 | 0.870 | 0.870 | 0.850 | 0.870 | 0.812 | 5,286,000 |
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.