Anton Oilfield Services Group (HKG:3337)
Hong Kong · Delayed Price · Currency is HKD 1.190
0.00 (0.00%)
At close: Mar 6, 2026
HKG:3337 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -2.53% | 3,156,000 |
| Jan 12, 2026 | 0.78 | 0.82 | 0.76 | 0.79 | 0.79 | 1.28% | 14,936,000 |
| Jan 9, 2026 | 0.76 | 0.79 | 0.76 | 0.78 | 0.78 | 2.63% | 7,648,000 |
| Jan 8, 2026 | 0.78 | 0.78 | 0.75 | 0.76 | 0.76 | -5.00% | 6,786,000 |
| Jan 7, 2026 | 0.79 | 0.80 | 0.76 | 0.80 | 0.80 | 1.27% | 9,925,000 |
| Jan 6, 2026 | 0.77 | 0.80 | 0.77 | 0.79 | 0.79 | 2.60% | 6,470,000 |
| Jan 5, 2026 | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -3.75% | 3,264,000 |
| Jan 2, 2026 | 0.80 | 0.82 | 0.80 | 0.80 | 0.80 | - | 2,220,000 |
| Dec 31, 2025 | 0.80 | 0.82 | 0.78 | 0.80 | 0.80 | 2.56% | 10,392,000 |
| Dec 30, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | -3.70% | 1,675,916 |
| Dec 29, 2025 | 0.78 | 0.82 | 0.77 | 0.81 | 0.81 | 3.85% | 4,936,666 |
| Dec 24, 2025 | 0.78 | 0.78 | 0.76 | 0.78 | 0.78 | 2.63% | 704,733 |
| Dec 23, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | -2.56% | 4,090,000 |
| Dec 22, 2025 | 0.80 | 0.80 | 0.77 | 0.78 | 0.78 | -1.27% | 3,466,000 |
| Dec 19, 2025 | 0.83 | 0.83 | 0.78 | 0.79 | 0.79 | -5.95% | 8,838,000 |