Anton Oilfield Services Group (3337.HK)

Compare

1.050

-0.050

(-4.55%)

At close: April 3 at 4:08:14 PM GMT+8

Currency in HKD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	1.070	1.080	0.990	1.050	1.050	28,580,000
Apr 2, 2025	1.120	1.120	1.070	1.100	1.100	14,606,000
Apr 1, 2025	1.160	1.190	1.080	1.120	1.120	30,964,000
Mar 31, 2025	1.110	1.170	1.070	1.150	1.150	29,249,502
Mar 28, 2025	1.100	1.140	1.070	1.130	1.130	25,444,000
Mar 27, 2025	0.940	1.150	0.930	1.100	1.100	77,120,400
Mar 26, 2025	0.930	0.950	0.920	0.940	0.940	7,098,000
Mar 25, 2025	0.970	0.970	0.930	0.930	0.930	10,806,000
Mar 24, 2025	0.960	0.960	0.920	0.950	0.950	7,862,000
Mar 21, 2025	0.920	0.970	0.920	0.950	0.950	9,822,000
Mar 20, 2025	0.940	0.940	0.910	0.920	0.920	5,260,000
Mar 19, 2025	0.940	0.960	0.910	0.940	0.940	5,678,000
Mar 18, 2025	0.890	0.950	0.880	0.940	0.940	14,544,000
Mar 17, 2025	0.890	0.910	0.880	0.890	0.890	7,502,000
Mar 14, 2025	0.860	0.900	0.840	0.870	0.870	16,236,000
Mar 13, 2025	0.850	0.920	0.830	0.860	0.860	9,616,000
Mar 12, 2025	0.830	0.850	0.820	0.830	0.830	4,440,000
Mar 11, 2025	0.820	0.830	0.800	0.830	0.830	2,930,000
Mar 10, 2025	0.840	0.850	0.820	0.830	0.830	3,710,000
Mar 7, 2025	0.840	0.840	0.820	0.830	0.830	2,330,000
Mar 6, 2025	0.870	0.890	0.830	0.840	0.840	4,876,000
Mar 5, 2025	0.790	0.870	0.790	0.860	0.860	11,850,000
Mar 4, 2025	0.830	0.830	0.780	0.800	0.800	7,458,000
Mar 3, 2025	0.810	0.830	0.800	0.830	0.830	4,738,000
Feb 28, 2025	0.800	0.820	0.780	0.800	0.800	5,492,000
Feb 27, 2025	0.860	0.860	0.800	0.810	0.810	13,546,000
Feb 26, 2025	0.870	0.870	0.850	0.870	0.870	10,170,000
Feb 25, 2025	0.870	0.880	0.850	0.870	0.870	7,488,000
Feb 24, 2025	0.900	0.910	0.850	0.870	0.870	17,262,000
Feb 21, 2025	0.820	0.890	0.810	0.880	0.880	18,544,000
Feb 20, 2025	0.780	0.830	0.770	0.820	0.820	13,948,000
Feb 19, 2025	0.780	0.780	0.770	0.780	0.780	2,562,000
Feb 18, 2025	0.780	0.780	0.760	0.770	0.770	5,024,000
Feb 17, 2025	0.780	0.780	0.750	0.780	0.780	7,632,000
Feb 14, 2025	0.790	0.790	0.770	0.780	0.780	5,916,000
Feb 13, 2025	0.770	0.810	0.760	0.790	0.790	12,834,000
Feb 12, 2025	0.770	0.770	0.750	0.770	0.770	4,270,000
Feb 11, 2025	0.730	0.780	0.720	0.770	0.770	12,328,000
Feb 10, 2025	0.700	0.730	0.680	0.730	0.730	8,626,000
Feb 7, 2025	0.700	0.700	0.680	0.700	0.700	5,864,000
Feb 6, 2025	0.680	0.700	0.670	0.700	0.700	2,340,000
Feb 5, 2025	0.680	0.680	0.670	0.680	0.680	1,814,000
Feb 4, 2025	0.670	0.690	0.670	0.680	0.680	2,432,000
Feb 3, 2025	0.680	0.680	0.650	0.660	0.660	5,434,000
Jan 28, 2025	0.670	0.670	0.670	0.670	0.670	-
Jan 27, 2025	0.690	0.690	0.680	0.690	0.690	1,782,000
Jan 24, 2025	0.690	0.710	0.680	0.690	0.690	10,494,000
Jan 23, 2025	0.700	0.710	0.680	0.690	0.690	10,802,000
Jan 22, 2025	0.630	0.710	0.630	0.700	0.700	21,116,000
Jan 21, 2025	0.640	0.650	0.630	0.630	0.630	2,316,000
Jan 20, 2025	0.650	0.650	0.630	0.640	0.640	1,250,000
Jan 17, 2025	0.630	0.650	0.630	0.650	0.650	6,738,000
Jan 16, 2025	0.620	0.640	0.620	0.630	0.630	2,264,000
Jan 15, 2025	0.630	0.640	0.620	0.630	0.630	2,144,000
Jan 14, 2025	0.610	0.650	0.610	0.640	0.640	6,096,000
Jan 13, 2025	0.600	0.620	0.600	0.610	0.610	612,000
Jan 10, 2025	0.620	0.620	0.610	0.620	0.620	476,000
Jan 9, 2025	0.630	0.630	0.620	0.620	0.620	702,000
Jan 8, 2025	0.620	0.630	0.610	0.630	0.630	4,638,000
Jan 7, 2025	0.610	0.620	0.600	0.620	0.620	4,452,000
Jan 6, 2025	0.600	0.630	0.600	0.620	0.620	20,600,667
Jan 3, 2025	0.590	0.610	0.590	0.600	0.600	1,252,000
Jan 2, 2025	0.590	0.600	0.580	0.590	0.590	1,476,000
Dec 31, 2024	0.600	0.600	0.600	0.600	0.600	-
Dec 30, 2024	0.570	0.590	0.550	0.590	0.590	8,774,000
Dec 27, 2024	0.570	0.570	0.550	0.570	0.570	4,862,000
Dec 24, 2024	0.580	0.580	0.580	0.580	0.580	-
Dec 23, 2024	0.560	0.590	0.560	0.580	0.580	3,106,000
Dec 20, 2024	0.570	0.570	0.550	0.560	0.560	3,878,000
Dec 19, 2024	0.580	0.580	0.560	0.580	0.580	2,352,000
Dec 18, 2024	0.580	0.580	0.560	0.580	0.580	8,738,000
Dec 17, 2024	0.580	0.590	0.570	0.580	0.580	3,616,000
Dec 16, 2024	0.590	0.600	0.580	0.590	0.590	5,122,000
Dec 13, 2024	0.600	0.610	0.590	0.590	0.590	4,938,000
Dec 12, 2024	0.610	0.610	0.600	0.610	0.610	4,450,000
Dec 11, 2024	0.610	0.620	0.600	0.610	0.610	2,892,000
Dec 10, 2024	0.610	0.620	0.590	0.620	0.620	6,198,000
Dec 9, 2024	0.600	0.610	0.580	0.610	0.610	7,888,000
Dec 6, 2024	0.590	0.600	0.580	0.600	0.600	4,416,000
Dec 5, 2024	0.590	0.590	0.580	0.580	0.580	1,554,000
Dec 4, 2024	0.580	0.590	0.570	0.590	0.590	908,000
Dec 3, 2024	0.590	0.600	0.580	0.590	0.590	758,000
Dec 2, 2024	0.590	0.600	0.580	0.590	0.590	2,816,000
Nov 29, 2024	0.570	0.590	0.570	0.590	0.590	2,014,000
Nov 28, 2024	0.580	0.590	0.570	0.580	0.580	1,370,000
Nov 27, 2024	0.580	0.580	0.570	0.580	0.580	1,162,000
Nov 26, 2024	0.580	0.590	0.580	0.580	0.580	758,000
Nov 25, 2024	0.580	0.590	0.570	0.590	0.590	1,218,000
Nov 22, 2024	0.580	0.590	0.570	0.590	0.590	3,278,000
Nov 21, 2024	0.580	0.590	0.580	0.590	0.590	1,964,000
Nov 20, 2024	0.580	0.590	0.580	0.580	0.580	5,724,000
Nov 19, 2024	0.590	0.590	0.570	0.580	0.580	246,000
Nov 18, 2024	0.550	0.590	0.550	0.570	0.570	4,066,000
Nov 15, 2024	0.560	0.560	0.550	0.560	0.560	990,000
Nov 14, 2024	0.570	0.580	0.560	0.560	0.560	272,000
Nov 13, 2024	0.560	0.590	0.560	0.570	0.570	3,612,000
Nov 12, 2024	0.580	0.580	0.550	0.580	0.580	4,178,000
Nov 11, 2024	0.560	0.570	0.540	0.570	0.570	13,170,000
Nov 8, 2024	0.580	0.590	0.570	0.580	0.580	696,000
Nov 7, 2024	0.580	0.580	0.570	0.580	0.580	1,024,000
Nov 6, 2024	0.600	0.600	0.580	0.580	0.580	1,180,000
Nov 5, 2024	0.590	0.590	0.570	0.590	0.590	3,230,000
Nov 4, 2024	0.590	0.600	0.580	0.600	0.600	1,296,000
Nov 1, 2024	0.580	0.600	0.580	0.590	0.590	816,000
Oct 31, 2024	0.570	0.600	0.570	0.580	0.580	1,138,000
Oct 30, 2024	0.570	0.580	0.570	0.580	0.580	528,000
Oct 29, 2024	0.580	0.600	0.570	0.580	0.580	3,890,000
Oct 28, 2024	0.580	0.590	0.580	0.590	0.590	634,000
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 5, 2024	0.485	0.490	0.480	0.490	0.490	746,000
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

3303.HK Jutal Offshore Oil Services Limited

0.640

-1.54%

3899.HK CIMC Enric Holdings Limited

6.590

-0.90%

2178.HK Petro-king Oilfield Services Limited

0.052

-7.14%

0196.HK HONGHUA GROUP

0.166

+1.22%

BTP.SI Baker Technology Limited

0.6100

+1.67%

BEZ.SI Beng Kuang Marine Limited

0.1930

-3.50%

0568.HK SHANDONG MOLONG

1.340

+1.52%

SMBMY Seatrium Limited

15.45

0.00%

DU4.SI Mermaid Maritime Public Company Limited

0.1100

-1.79%

5218.KL Sapura Energy Berhad

0.0450

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Anton Oilfield Services Group (3337.HK)

Related Tickers