Anton Oilfield Services Group (HKG:3337)
Hong Kong · Delayed Price · Currency is HKD 1.060
+0.060 (6.00%)
At close: Mar 27, 2026
HKG:3337 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.02 | 1.06 | 1.01 | 1.06 | 1.06 | 6.00% | 4,065,000 |
| Mar 26, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | -4.76% | 2,902,000 |
| Mar 25, 2026 | 1.01 | 1.08 | 1.01 | 1.05 | 1.05 | 3.96% | 8,332,000 |
| Mar 24, 2026 | 0.99 | 1.01 | 0.95 | 1.01 | 1.01 | - | 7,552,875 |
| Mar 23, 2026 | 1.00 | 1.01 | 0.97 | 1.01 | 1.01 | - | 6,804,166 |
| Mar 20, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | - | 5,491,333 |
| Mar 19, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -4.72% | 5,380,000 |
| Mar 18, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | - | 4,190,000 |
| Mar 17, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 4,648,000 |
| Mar 16, 2026 | 1.07 | 1.12 | 1.03 | 1.05 | 1.05 | -3.67% | 17,312,200 |
| Mar 13, 2026 | 1.13 | 1.14 | 1.07 | 1.09 | 1.09 | -4.39% | 7,984,000 |
| Mar 12, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 3,762,000 |
| Mar 11, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | - | 4,544,000 |
| Mar 10, 2026 | 1.12 | 1.14 | 1.07 | 1.14 | 1.14 | 0.88% | 11,120,000 |
| Mar 9, 2026 | 1.26 | 1.27 | 1.12 | 1.13 | 1.13 | -5.04% | 14,074,000 |
| Mar 6, 2026 | 1.18 | 1.20 | 1.15 | 1.19 | 1.19 | - | 6,610,000 |
| Mar 5, 2026 | 1.24 | 1.24 | 1.19 | 1.19 | 1.19 | -4.03% | 5,688,000 |
| Mar 4, 2026 | 1.30 | 1.31 | 1.20 | 1.24 | 1.24 | -6.06% | 17,046,000 |
| Mar 3, 2026 | 1.25 | 1.35 | 1.25 | 1.32 | 1.32 | 7.32% | 44,290,000 |
| Mar 2, 2026 | 1.29 | 1.33 | 1.19 | 1.23 | 1.23 | -0.81% | 21,904,000 |
| Feb 27, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 1.64% | 2,282,000 |
| Feb 26, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -1.61% | 7,752,000 |
| Feb 25, 2026 | 1.29 | 1.30 | 1.23 | 1.24 | 1.24 | -3.13% | 6,132,000 |
| Feb 24, 2026 | 1.24 | 1.28 | 1.22 | 1.28 | 1.28 | 3.23% | 5,596,700 |
| Feb 23, 2026 | 1.32 | 1.32 | 1.22 | 1.24 | 1.24 | -5.34% | 7,242,000 |
| Feb 20, 2026 | 1.28 | 1.37 | 1.28 | 1.31 | 1.31 | 3.15% | 10,560,000 |
| Feb 16, 2026 | 1.28 | 1.31 | 1.24 | 1.27 | 1.27 | -1.55% | 4,992,000 |
| Feb 13, 2026 | 1.23 | 1.35 | 1.21 | 1.29 | 1.29 | 6.61% | 33,544,000 |
| Feb 12, 2026 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | - | 7,506,000 |
| Feb 11, 2026 | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | 2.54% | 11,446,000 |
| Feb 10, 2026 | 1.14 | 1.20 | 1.13 | 1.18 | 1.18 | 4.42% | 8,692,000 |
| Feb 9, 2026 | 1.12 | 1.21 | 1.12 | 1.13 | 1.13 | 1.80% | 15,218,000 |
| Feb 6, 2026 | 1.14 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 16,240,000 |
| Feb 5, 2026 | 1.21 | 1.21 | 1.12 | 1.14 | 1.14 | -5.00% | 14,818,000 |
| Feb 4, 2026 | 1.24 | 1.26 | 1.19 | 1.20 | 1.20 | -3.23% | 9,649,915 |
| Feb 3, 2026 | 1.22 | 1.25 | 1.20 | 1.24 | 1.24 | 3.33% | 9,270,000 |
| Feb 2, 2026 | 1.19 | 1.27 | 1.17 | 1.20 | 1.20 | 0.84% | 15,185,833 |
| Jan 30, 2026 | 1.26 | 1.26 | 1.18 | 1.19 | 1.19 | -4.80% | 9,424,000 |
| Jan 29, 2026 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | -1.57% | 16,651,990 |
| Jan 28, 2026 | 1.10 | 1.31 | 1.10 | 1.27 | 1.27 | 13.39% | 37,958,910 |
| Jan 27, 2026 | 1.05 | 1.14 | 1.04 | 1.12 | 1.12 | 6.67% | 25,268,000 |
| Jan 26, 2026 | 1.00 | 1.09 | 0.98 | 1.05 | 1.05 | 6.06% | 13,625,000 |
| Jan 23, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 5,465,666 |
| Jan 22, 2026 | 0.95 | 1.05 | 0.95 | 1.02 | 1.02 | 6.25% | 16,466,000 |
| Jan 21, 2026 | 0.89 | 0.97 | 0.89 | 0.96 | 0.96 | 7.87% | 11,449,333 |
| Jan 20, 2026 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -2.20% | 3,915,822 |
| Jan 19, 2026 | 0.91 | 0.92 | 0.86 | 0.91 | 0.91 | 1.11% | 8,174,000 |
| Jan 16, 2026 | 0.80 | 0.91 | 0.79 | 0.90 | 0.90 | 12.50% | 24,219,990 |
| Jan 15, 2026 | 0.79 | 0.81 | 0.77 | 0.80 | 0.80 | 1.27% | 3,874,000 |
| Jan 14, 2026 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 2.60% | 1,294,000 |