HKSE - Delayed Quote HKD

Anton Oilfield Services Group (3337.HK)

Compare
0.590 -0.010 (-1.67%)
At close: 3:56 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.600 0.610 0.590 0.590 0.590 258,000
Oct 24, 2024 0.580 0.600 0.570 0.600 0.600 4,258,000
Oct 23, 2024 0.590 0.590 0.580 0.590 0.590 1,302,000
Oct 22, 2024 0.590 0.590 0.580 0.590 0.590 1,384,000
Oct 21, 2024 0.600 0.610 0.580 0.590 0.590 2,504,000
Oct 18, 2024 0.590 0.600 0.590 0.600 0.600 1,800,000
Oct 17, 2024 0.600 0.610 0.580 0.610 0.610 2,233,502
Oct 16, 2024 0.580 0.610 0.560 0.600 0.600 3,934,000
Oct 15, 2024 0.570 0.580 0.560 0.570 0.570 2,322,000
Oct 14, 2024 0.580 0.580 0.550 0.580 0.580 2,882,000
Oct 10, 2024 0.580 0.580 0.560 0.580 0.580 2,542,000
Oct 9, 2024 0.600 0.600 0.550 0.560 0.560 4,976,000
Oct 8, 2024 0.650 0.650 0.580 0.580 0.580 6,748,000
Oct 7, 2024 0.630 0.650 0.620 0.650 0.650 7,144,014
Oct 4, 2024 0.630 0.670 0.620 0.640 0.640 11,834,000
Oct 3, 2024 0.620 0.640 0.610 0.630 0.630 18,840,000
Oct 2, 2024 0.570 0.630 0.560 0.620 0.620 12,687,986
Sep 30, 2024 0.540 0.570 0.530 0.560 0.560 11,714,000
Sep 27, 2024 0.530 0.540 0.530 0.540 0.540 8,306,000
Sep 26, 2024 0.540 0.540 0.520 0.530 0.530 6,012,000
Sep 25, 2024 0.540 0.540 0.530 0.540 0.540 7,294,000
Sep 24, 2024 0.530 0.540 0.530 0.540 0.540 870,000
Sep 23, 2024 0.540 0.550 0.530 0.550 0.550 284,000
Sep 20, 2024 0.560 0.560 0.540 0.540 0.540 974,000
Sep 19, 2024 0.540 0.550 0.540 0.550 0.550 2,016,000
Sep 17, 2024 0.530 0.540 0.530 0.530 0.530 236,000
Sep 16, 2024 0.530 0.540 0.520 0.530 0.530 1,946,000
Sep 13, 2024 0.550 0.550 0.530 0.540 0.540 1,892,000
Sep 12, 2024 0.530 0.540 0.530 0.540 0.540 2,126,000
Sep 11, 2024 0.530 0.540 0.520 0.520 0.520 6,894,000
Sep 10, 2024 0.530 0.540 0.520 0.530 0.530 2,022,000
Sep 9, 2024 0.530 0.550 0.530 0.530 0.530 3,314,000
Sep 5, 2024 0.520 0.540 0.510 0.530 0.530 3,060,000
Sep 4, 2024 0.530 0.530 0.520 0.530 0.530 4,240,000
Sep 3, 2024 0.530 0.540 0.520 0.530 0.530 2,754,000
Sep 2, 2024 0.510 0.540 0.500 0.530 0.530 3,406,000
Aug 30, 2024 0.510 0.520 0.500 0.520 0.520 3,648,000
Aug 29, 2024 0.510 0.520 0.510 0.510 0.510 326,000
Aug 28, 2024 0.550 0.550 0.510 0.520 0.520 2,608,000
Aug 27, 2024 0.530 0.550 0.530 0.550 0.550 2,184,000
Aug 26, 2024 0.530 0.530 0.510 0.530 0.530 6,488,000
Aug 23, 2024 0.520 0.530 0.520 0.520 0.520 1,442,000
Aug 22, 2024 0.540 0.540 0.520 0.520 0.520 716,000
Aug 21, 2024 0.540 0.540 0.520 0.530 0.530 2,152,000
Aug 20, 2024 0.550 0.550 0.530 0.540 0.540 1,908,000
Aug 19, 2024 0.560 0.570 0.540 0.550 0.550 258,000
Aug 16, 2024 0.550 0.560 0.540 0.560 0.560 758,000
Aug 15, 2024 0.540 0.550 0.540 0.540 0.540 546,000
Aug 14, 2024 0.550 0.560 0.540 0.540 0.540 658,000
Aug 13, 2024 0.550 0.560 0.540 0.560 0.560 874,000
Aug 12, 2024 0.540 0.580 0.540 0.540 0.540 2,308,666
Aug 9, 2024 0.530 0.540 0.520 0.530 0.530 754,000
Aug 8, 2024 0.540 0.540 0.540 0.540 0.540 606,000
Aug 7, 2024 0.530 0.540 0.530 0.540 0.540 454,000
Aug 6, 2024 0.520 0.530 0.510 0.530 0.530 1,276,000
Aug 5, 2024 0.530 0.530 0.510 0.530 0.530 2,446,000
Aug 2, 2024 0.550 0.550 0.530 0.540 0.540 3,244,000
Aug 1, 2024 0.570 0.570 0.550 0.560 0.560 900,000
Jul 31, 2024 0.550 0.570 0.550 0.560 0.560 698,000
Jul 30, 2024 0.580 0.580 0.550 0.550 0.550 5,446,000
Jul 29, 2024 0.590 0.600 0.580 0.580 0.580 4,802,000
Jul 26, 2024 0.580 0.600 0.570 0.600 0.600 22,808,000
Jul 25, 2024 0.600 0.600 0.530 0.590 0.590 28,848,000
Jul 24, 2024 0.570 0.600 0.560 0.600 0.600 12,518,000
Jul 23, 2024 0.550 0.570 0.540 0.570 0.570 9,066,000
Jul 22, 2024 0.520 0.560 0.510 0.540 0.540 10,402,000
Jul 19, 2024 0.510 0.520 0.510 0.520 0.520 2,496,000
Jul 18, 2024 0.500 0.520 0.500 0.520 0.520 3,310,000
Jul 17, 2024 0.500 0.510 0.485 0.510 0.510 2,572,000
Jul 16, 2024 0.520 0.520 0.510 0.510 0.510 2,820,000
Jul 15, 2024 0.510 0.520 0.500 0.520 0.520 3,332,000
Jul 12, 2024 0.500 0.520 0.500 0.510 0.510 2,740,000
Jul 11, 2024 0.500 0.510 0.500 0.500 0.500 3,730,000
Jul 10, 2024 0.475 0.510 0.465 0.495 0.495 4,860,000
Jul 9, 2024 0.480 0.480 0.470 0.470 0.470 1,206,000
Jul 8, 2024 0.490 0.490 0.465 0.480 0.480 1,852,000
Jul 4, 2024 0.490 0.490 0.485 0.485 0.485 218,000
Jul 3, 2024 0.490 0.490 0.480 0.490 0.490 770,000
Jul 2, 2024 0.495 0.500 0.480 0.480 0.480 1,122,000
Jun 28, 2024 0.485 0.500 0.480 0.495 0.495 3,896,000
Jun 27, 2024 0.500 0.500 0.475 0.480 0.480 1,880,000
Jun 26, 2024 0.510 0.510 0.500 0.500 0.500 6,986,000
Jun 25, 2024 0.510 0.510 0.500 0.510 0.510 8,750,000
Jun 24, 2024 0.500 0.510 0.500 0.500 0.500 4,302,000
Jun 21, 2024 0.510 0.510 0.500 0.500 0.500 4,574,000
Jun 20, 2024 0.500 0.510 0.495 0.500 0.500 4,056,000
Jun 19, 2024 0.490 0.510 0.485 0.500 0.500 10,064,000
Jun 18, 2024 0.490 0.490 0.485 0.485 0.485 1,336,000
Jun 17, 2024 0.470 0.485 0.470 0.485 0.485 4,944,000
Jun 14, 2024 0.480 0.485 0.475 0.475 0.475 4,080,000
Jun 13, 2024 0.455 0.475 0.455 0.470 0.470 12,234,000
Jun 12, 2024 0.445 0.465 0.440 0.455 0.455 3,264,000
Jun 11, 2024 0.430 0.445 0.430 0.445 0.445 4,420,000
Jun 7, 2024 0.440 0.440 0.430 0.430 0.430 7,784,000
Jun 6, 2024 0.440 0.440 0.430 0.435 0.435 5,928,000
Jun 5, 2024 0.440 0.440 0.435 0.440 0.440 572,560
Jun 4, 2024 0.440 0.445 0.440 0.440 0.440 290,000
Jun 3, 2024 0.440 0.450 0.440 0.445 0.445 1,432,000
May 31, 2024 0.445 0.445 0.440 0.445 0.445 890,000
May 30, 2024 0.440 0.450 0.440 0.440 0.440 1,350,000
May 29, 2024 0.450 0.460 0.445 0.450 0.450 2,216,000
May 28, 2024 0.014 Dividend
May 28, 2024 0.450 0.450 0.445 0.450 0.450 416,000
May 27, 2024 0.445 0.470 0.440 0.460 0.446 2,218,000
May 24, 2024 0.450 0.450 0.440 0.440 0.426 1,278,000
May 23, 2024 0.440 0.450 0.440 0.450 0.436 1,828,000
May 22, 2024 0.445 0.445 0.435 0.440 0.426 1,640,000
May 21, 2024 0.455 0.460 0.440 0.445 0.431 1,616,000
May 20, 2024 0.460 0.465 0.455 0.455 0.441 2,070,000
May 17, 2024 0.455 0.460 0.450 0.460 0.446 2,084,000
May 16, 2024 0.465 0.465 0.450 0.450 0.436 4,256,000
May 14, 2024 0.460 0.475 0.450 0.460 0.446 8,490,000
May 13, 2024 0.440 0.490 0.430 0.460 0.446 16,348,000
May 10, 2024 0.425 0.440 0.425 0.440 0.426 1,230,000
May 9, 2024 0.430 0.435 0.430 0.430 0.417 960,000
May 8, 2024 0.420 0.430 0.420 0.430 0.417 1,004,000
May 7, 2024 0.420 0.435 0.420 0.425 0.412 3,248,000
May 6, 2024 0.430 0.430 0.420 0.425 0.412 1,690,000
May 3, 2024 0.425 0.430 0.420 0.430 0.417 2,590,000
May 2, 2024 0.425 0.430 0.420 0.420 0.407 4,490,000
Apr 30, 2024 0.435 0.435 0.425 0.430 0.417 1,345,000
Apr 29, 2024 0.430 0.435 0.425 0.430 0.417 3,382,000
Apr 26, 2024 0.430 0.435 0.425 0.430 0.417 3,632,000
Apr 25, 2024 0.430 0.435 0.425 0.430 0.417 2,630,000
Apr 24, 2024 0.430 0.435 0.430 0.435 0.422 1,862,000
Apr 23, 2024 0.440 0.440 0.430 0.440 0.426 912,000
Apr 22, 2024 0.435 0.440 0.430 0.440 0.426 1,304,000
Apr 19, 2024 0.435 0.440 0.430 0.435 0.422 1,744,000
Apr 18, 2024 0.440 0.440 0.435 0.435 0.422 2,132,000
Apr 17, 2024 0.440 0.445 0.435 0.435 0.422 3,646,000
Apr 16, 2024 0.445 0.445 0.430 0.435 0.422 1,220,000
Apr 15, 2024 0.450 0.450 0.435 0.440 0.426 1,021,500
Apr 12, 2024 0.435 0.450 0.430 0.445 0.431 3,618,000
Apr 11, 2024 0.440 0.445 0.435 0.445 0.431 2,072,390
Apr 10, 2024 0.425 0.450 0.425 0.435 0.422 7,284,000
Apr 9, 2024 0.435 0.440 0.425 0.435 0.422 1,448,000
Apr 8, 2024 0.430 0.445 0.425 0.435 0.422 3,008,000
Apr 5, 2024 0.415 0.440 0.405 0.430 0.417 3,672,000
Apr 3, 2024 0.420 0.420 0.410 0.415 0.402 2,260,000
Apr 2, 2024 0.415 0.420 0.410 0.420 0.407 2,606,000
Mar 28, 2024 0.405 0.410 0.400 0.405 0.392 1,592,000
Mar 27, 2024 0.410 0.410 0.400 0.405 0.392 1,078,000
Mar 26, 2024 0.400 0.410 0.400 0.405 0.392 768,000
Mar 25, 2024 0.405 0.410 0.400 0.400 0.388 846,000
Mar 22, 2024 0.405 0.405 0.400 0.405 0.392 686,500
Mar 21, 2024 0.405 0.410 0.405 0.405 0.392 206,000
Mar 20, 2024 0.405 0.410 0.400 0.410 0.397 846,000
Mar 19, 2024 0.420 0.420 0.405 0.410 0.397 560,000
Mar 18, 2024 0.415 0.420 0.410 0.420 0.407 384,000
Mar 15, 2024 0.415 0.420 0.410 0.420 0.407 726,000
Mar 14, 2024 0.405 0.415 0.405 0.415 0.402 910,000
Mar 13, 2024 0.410 0.410 0.405 0.405 0.392 242,000
Mar 12, 2024 0.405 0.410 0.400 0.410 0.397 1,200,000
Mar 11, 2024 0.405 0.405 0.400 0.405 0.392 1,796,000
Mar 8, 2024 0.405 0.410 0.400 0.410 0.397 412,000
Mar 7, 2024 0.400 0.410 0.400 0.405 0.392 1,406,000
Mar 6, 2024 0.410 0.410 0.405 0.405 0.392 586,000
Mar 5, 2024 0.415 0.415 0.405 0.410 0.397 616,000
Mar 4, 2024 0.400 0.415 0.400 0.415 0.402 1,668,000
Mar 1, 2024 0.395 0.405 0.395 0.400 0.388 182,000
Feb 29, 2024 0.405 0.405 0.400 0.405 0.392 546,000
Feb 28, 2024 0.410 0.410 0.400 0.405 0.392 1,476,000
Feb 27, 2024 0.410 0.410 0.405 0.410 0.397 818,000
Feb 26, 2024 0.410 0.415 0.410 0.410 0.397 820,000
Feb 23, 2024 0.405 0.410 0.405 0.410 0.397 1,140,000
Feb 22, 2024 0.410 0.410 0.400 0.410 0.397 3,084,000
Feb 21, 2024 0.410 0.415 0.410 0.410 0.397 1,054,000
Feb 20, 2024 0.410 0.415 0.405 0.410 0.397 622,000
Feb 19, 2024 0.405 0.410 0.405 0.410 0.397 694,000
Feb 16, 2024 0.400 0.410 0.400 0.410 0.397 756,000
Feb 15, 2024 0.400 0.405 0.400 0.405 0.392 684,000
Feb 14, 2024 0.405 0.405 0.395 0.405 0.392 766,000
Feb 9, 2024 0.405 0.405 0.395 0.405 0.392 3,086,000
Feb 8, 2024 0.410 0.410 0.405 0.410 0.397 706,000
Feb 7, 2024 0.410 0.415 0.405 0.415 0.402 704,000
Feb 6, 2024 0.400 0.410 0.400 0.410 0.397 536,000
Feb 5, 2024 0.410 0.410 0.400 0.410 0.397 1,908,000
Feb 2, 2024 0.420 0.425 0.405 0.415 0.402 1,372,000
Feb 1, 2024 0.415 0.420 0.410 0.420 0.407 350,000
Jan 31, 2024 0.420 0.430 0.410 0.410 0.397 1,134,000
Jan 30, 2024 0.430 0.435 0.425 0.430 0.417 644,000
Jan 29, 2024 0.440 0.440 0.430 0.440 0.426 298,000
Jan 26, 2024 0.435 0.440 0.430 0.440 0.426 836,000
Jan 25, 2024 0.435 0.435 0.425 0.435 0.422 1,146,000
Jan 24, 2024 0.425 0.430 0.420 0.430 0.417 1,544,000
Jan 23, 2024 0.430 0.435 0.415 0.425 0.412 3,014,000
Jan 22, 2024 0.460 0.460 0.430 0.430 0.417 2,532,000
Jan 19, 2024 0.475 0.480 0.460 0.460 0.446 8,502,000
Jan 18, 2024 0.445 0.475 0.440 0.470 0.455 14,702,000
Jan 17, 2024 0.450 0.450 0.430 0.435 0.422 8,850,000
Jan 16, 2024 0.445 0.450 0.430 0.450 0.436 5,200,000
Jan 15, 2024 0.430 0.445 0.420 0.445 0.431 4,952,000
Jan 12, 2024 0.410 0.430 0.410 0.430 0.417 2,736,000
Jan 11, 2024 0.415 0.420 0.405 0.405 0.392 2,018,000
Jan 10, 2024 0.405 0.420 0.405 0.410 0.397 1,088,000
Jan 9, 2024 0.405 0.415 0.405 0.405 0.392 666,000
Jan 8, 2024 0.410 0.410 0.405 0.410 0.397 3,174,000
Jan 5, 2024 0.415 0.415 0.410 0.410 0.397 258,000
Jan 4, 2024 0.425 0.425 0.410 0.420 0.407 518,000
Jan 3, 2024 0.410 0.420 0.410 0.420 0.407 314,000
Jan 2, 2024 0.405 0.420 0.405 0.410 0.397 1,448,000
Dec 29, 2023 0.400 0.410 0.400 0.405 0.392 1,054,000
Dec 28, 2023 0.405 0.410 0.400 0.405 0.392 1,086,000
Dec 27, 2023 0.405 0.405 0.400 0.405 0.392 454,000
Dec 22, 2023 0.410 0.410 0.400 0.405 0.392 360,000
Dec 21, 2023 0.400 0.410 0.400 0.410 0.397 116,000
Dec 20, 2023 0.405 0.410 0.390 0.410 0.397 4,486,000
Dec 19, 2023 0.410 0.410 0.390 0.405 0.392 3,276,000
Dec 18, 2023 0.415 0.415 0.400 0.410 0.397 5,996,000
Dec 15, 2023 0.420 0.425 0.415 0.415 0.402 296,000
Dec 14, 2023 0.410 0.420 0.410 0.415 0.402 1,152,000
Dec 13, 2023 0.415 0.420 0.415 0.415 0.402 404,000
Dec 12, 2023 0.420 0.425 0.415 0.420 0.407 544,000
Dec 11, 2023 0.425 0.430 0.420 0.420 0.407 1,302,000
Dec 8, 2023 0.435 0.435 0.425 0.430 0.417 1,878,000
Dec 7, 2023 0.430 0.430 0.420 0.420 0.407 964,000
Dec 6, 2023 0.430 0.430 0.415 0.430 0.417 4,632,000
Dec 5, 2023 0.420 0.430 0.410 0.430 0.417 3,238,000
Dec 4, 2023 0.415 0.425 0.415 0.420 0.407 930,000
Dec 1, 2023 0.420 0.425 0.415 0.420 0.407 1,690,000
Nov 30, 2023 0.425 0.425 0.420 0.425 0.412 178,000
Nov 29, 2023 0.420 0.425 0.420 0.425 0.412 3,374,000
Nov 28, 2023 0.425 0.425 0.420 0.420 0.407 1,648,000
Nov 27, 2023 0.435 0.435 0.415 0.430 0.417 5,836,000
Nov 24, 2023 0.435 0.440 0.430 0.435 0.422 632,000
Nov 23, 2023 0.430 0.440 0.430 0.440 0.426 896,000
Nov 22, 2023 0.435 0.440 0.435 0.435 0.422 204,000
Nov 21, 2023 0.440 0.445 0.435 0.440 0.426 938,000
Nov 20, 2023 0.440 0.440 0.435 0.440 0.426 892,000
Nov 17, 2023 0.430 0.440 0.430 0.440 0.426 1,102,000
Nov 16, 2023 0.440 0.440 0.420 0.435 0.422 4,888,000
Nov 15, 2023 0.435 0.445 0.435 0.445 0.431 2,178,000
Nov 14, 2023 0.440 0.445 0.430 0.440 0.426 1,444,000
Nov 13, 2023 0.445 0.445 0.440 0.445 0.431 186,000
Nov 10, 2023 0.440 0.450 0.440 0.445 0.431 730,000
Nov 9, 2023 0.440 0.445 0.440 0.445 0.431 130,000
Nov 8, 2023 0.440 0.445 0.440 0.445 0.431 494,000
Nov 7, 2023 0.445 0.450 0.440 0.445 0.431 908,000
Nov 6, 2023 0.455 0.460 0.450 0.455 0.441 1,020,000
Nov 3, 2023 0.460 0.460 0.450 0.455 0.441 5,320,000
Nov 2, 2023 0.460 0.465 0.455 0.465 0.451 600,000
Nov 1, 2023 0.490 0.495 0.460 0.460 0.446 3,238,000
Oct 31, 2023 0.470 0.495 0.470 0.485 0.470 4,604,000
Oct 30, 2023 0.490 0.490 0.470 0.480 0.465 4,649,333
Oct 27, 2023 0.480 0.495 0.470 0.490 0.475 9,176,000
Oct 26, 2023 0.450 0.485 0.445 0.480 0.465 21,852,000
Oct 25, 2023 0.430 0.455 0.415 0.450 0.436 12,264,000

Related Tickers