Anton Oilfield Services Group (3337.HK) HKSE
1.09
+0.02(+1.87%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
1.09
+0.02(+1.87%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 1.05 | 1.09 | 1.09 | 1.13 | 1.05 | 73.37M |
| April 01, 2026 | 1.08 | 1.07 | 1.07 | 1.1 | 1.05 | 37.26M |
| March 31, 2026 | 1.05 | 1.08 | 1.08 | 1.09 | 1 | 25.05M |
| March 30, 2026 | 1.07 | 1.07 | 1.07 | 1.09 | 1.02 | 15.26M |
| March 27, 2026 | 1.02 | 1.06 | 1.06 | 1.06 | 1.01 | 3.79M |
| March 26, 2026 | 1.04 | 1 | 1 | 1.05 | 1 | 2.91M |
| March 25, 2026 | 1.01 | 1.05 | 1.05 | 1.08 | 1.01 | 8.28M |
| March 24, 2026 | 0.99 | 1.01 | 1.01 | 1.01 | 0.95 | 7.53M |
| March 23, 2026 | 1 | 1.01 | 1.01 | 1.01 | 0.97 | 6.81M |
| March 20, 2026 | 1 | 1.01 | 1.01 | 1.04 | 1 | 5.39M |
| March 19, 2026 | 1.05 | 1.01 | 1.01 | 1.05 | 1.01 | 5.38M |
| March 18, 2026 | 1.07 | 1.06 | 1.06 | 1.08 | 1.04 | 4.15M |
| March 17, 2026 | 1.03 | 1.06 | 1.06 | 1.06 | 1.03 | 4.57M |
| March 16, 2026 | 1.07 | 1.05 | 1.05 | 1.12 | 1.03 | 17.28M |
| March 13, 2026 | 1.13 | 1.09 | 1.09 | 1.14 | 1.07 | 7.96M |
| March 12, 2026 | 1.13 | 1.14 | 1.14 | 1.15 | 1.13 | 3.72M |
| March 11, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.11 | 4.42M |
| March 10, 2026 | 1.12 | 1.11 | 1.11 | 1.13 | 1.07 | 2.78M |
| March 09, 2026 | 1.26 | 1.13 | 1.13 | 1.27 | 1.12 | 13.84M |
| March 06, 2026 | 1.18 | 1.19 | 1.19 | 1.2 | 1.15 | 6.61M |
| March 05, 2026 | 1.24 | 1.19 | 1.19 | 1.24 | 1.19 | 5.69M |
| March 04, 2026 | 1.3 | 1.22 | 1.22 | 1.31 | 1.2 | 13.2M |
| March 03, 2026 | 1.25 | 1.32 | 1.32 | 1.35 | 1.25 | 44.29M |
| March 02, 2026 | 1.29 | 1.23 | 1.23 | 1.33 | 1.19 | 21.91M |
| February 27, 2026 | 1.22 | 1.24 | 1.24 | 1.24 | 1.22 | 2.28M |
| February 26, 2026 | 1.24 | 1.22 | 1.22 | 1.25 | 1.21 | 7.75M |
| February 25, 2026 | 1.29 | 1.24 | 1.24 | 1.3 | 1.23 | 6.13M |
| February 24, 2026 | 1.24 | 1.28 | 1.28 | 1.28 | 1.22 | 5.62M |
| February 23, 2026 | 1.32 | 1.24 | 1.24 | 1.32 | 1.22 | 7.24M |
| February 20, 2026 | 1.28 | 1.31 | 0 | 1.37 | 1.28 | 10.56M |
| February 16, 2026 | 1.28 | 1.27 | 0 | 1.31 | 1.24 | 4.99M |
| February 13, 2026 | 1.23 | 1.29 | 0 | 1.35 | 1.21 | 33.54M |
| February 12, 2026 | 1.21 | 1.21 | 0 | 1.24 | 1.2 | 7.56M |
| February 11, 2026 | 1.17 | 1.21 | 0 | 1.25 | 1.17 | 11.45M |
| February 10, 2026 | 1.14 | 1.18 | 0 | 1.2 | 1.13 | 8.69M |
| February 09, 2026 | 1.12 | 1.13 | 0 | 1.21 | 1.12 | 15.22M |
| February 06, 2026 | 1.14 | 1.11 | 0 | 1.15 | 1.1 | 16.24M |
| February 05, 2026 | 1.21 | 1.14 | 0 | 1.21 | 1.12 | 14.82M |
| February 04, 2026 | 1.24 | 1.2 | 0 | 1.26 | 1.19 | 9.65M |
| February 03, 2026 | 1.22 | 1.24 | 0 | 1.25 | 1.2 | 9.27M |
| February 02, 2026 | 1.19 | 1.2 | 0 | 1.27 | 1.17 | 15.19M |
| January 30, 2026 | 1.26 | 1.19 | 0 | 1.26 | 1.18 | 9.42M |
| January 29, 2026 | 1.27 | 1.25 | 0 | 1.27 | 1.2 | 16.66M |
| January 28, 2026 | 1.1 | 1.27 | 0 | 1.31 | 1.1 | 37.96M |
| January 27, 2026 | 1.05 | 1.12 | 0 | 1.14 | 1.04 | 25.27M |
| January 26, 2026 | 1 | 1.05 | 0 | 1.09 | 0.98 | 13.63M |
| January 23, 2026 | 1.02 | 0.99 | 0 | 1.02 | 0.98 | 5.47M |
| January 22, 2026 | 0.95 | 1.02 | 0 | 1.05 | 0.95 | 16.47M |
| January 21, 2026 | 0.89 | 0.96 | 0 | 0.97 | 0.89 | 11.45M |
| January 20, 2026 | 0.91 | 0.89 | 0 | 0.91 | 0.87 | 3.92M |
| January 19, 2026 | 0.91 | 0.91 | 0 | 0.92 | 0.86 | 8.18M |
| January 16, 2026 | 0.8 | 0.9 | 0 | 0.91 | 0.79 | 24.22M |
| January 15, 2026 | 0.79 | 0.8 | 0 | 0.81 | 0.77 | 3.87M |
| January 14, 2026 | 0.78 | 0.79 | 0 | 0.79 | 0.77 | 1.29M |
| January 13, 2026 | 0.81 | 0.77 | 0 | 0.81 | 0.77 | 3.16M |
| January 12, 2026 | 0.78 | 0.79 | 0 | 0.82 | 0.76 | 14.94M |
| January 09, 2026 | 0.76 | 0.78 | 0 | 0.79 | 0.76 | 7.65M |
| January 08, 2026 | 0.78 | 0.76 | 0 | 0.78 | 0.75 | 6.79M |
| January 07, 2026 | 0.79 | 0.8 | 0 | 0.8 | 0.76 | 9.93M |
| January 06, 2026 | 0.77 | 0.79 | 0 | 0.8 | 0.77 | 6.47M |