Anton Oilfield Services Group (HKG:3337)
Hong Kong · Delayed Price · Currency is HKD 0.9300
-0.0800 (-7.92%)
May 29, 2026, 4:08 PM HKT
HKG:3337 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 0.98 | 0.98 | 0.91 | 0.93 | 0.93 | -3.85% | 16,556,000 |
| May 28, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 0.97 | -0.98% | 2,272,000 |
| May 27, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 0.98 | -4.67% | 4,778,000 |
| May 26, 2026 | 1.06 | 1.08 | 1.04 | 1.07 | 1.02 | -0.93% | 2,914,000 |
| May 22, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.03 | - | 4,034,000 |
| May 21, 2026 | 1.10 | 1.10 | 1.04 | 1.08 | 1.03 | -0.92% | 11,216,000 |
| May 20, 2026 | 1.07 | 1.11 | 1.06 | 1.09 | 1.04 | 1.87% | 7,652,000 |
| May 19, 2026 | 1.05 | 1.09 | 1.01 | 1.07 | 1.02 | 4.90% | 11,222,000 |
| May 18, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 0.98 | -1.92% | 3,210,000 |
| May 15, 2026 | 0.98 | 1.05 | 0.93 | 1.04 | 1.00 | 5.05% | 20,494,660 |
| May 14, 2026 | 1.03 | 1.03 | 0.98 | 0.99 | 0.95 | -3.88% | 8,984,000 |
| May 13, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | 0.99 | -2.83% | 4,468,000 |
| May 12, 2026 | 1.06 | 1.08 | 1.04 | 1.06 | 1.02 | - | 3,326,000 |
| May 11, 2026 | 1.06 | 1.06 | 0.87 | 1.06 | 1.02 | - | 96,650,000 |
| May 8, 2026 | 1.04 | 1.08 | 1.04 | 1.06 | 1.02 | 0.95% | 3,408,000 |
| May 7, 2026 | 1.07 | 1.07 | 1.03 | 1.05 | 1.01 | -3.67% | 10,182,000 |
| May 6, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.04 | -0.91% | 3,783,333 |
| May 5, 2026 | 1.10 | 1.13 | 1.07 | 1.10 | 1.05 | -1.79% | 8,867,000 |
| May 4, 2026 | 1.06 | 1.12 | 1.06 | 1.12 | 1.07 | 6.67% | 3,206,000 |
| Apr 30, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.01 | -7.89% | 8,010,000 |
| Apr 29, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.09 | -1.72% | 3,452,000 |
| Apr 28, 2026 | 1.17 | 1.21 | 1.13 | 1.16 | 1.11 | -0.85% | 14,670,000 |
| Apr 27, 2026 | 1.09 | 1.17 | 1.08 | 1.17 | 1.12 | 7.34% | 10,016,000 |
| Apr 24, 2026 | 1.08 | 1.10 | 1.06 | 1.09 | 1.04 | - | 13,142,000 |
| Apr 23, 2026 | 1.07 | 1.10 | 1.05 | 1.09 | 1.04 | 1.87% | 8,654,000 |
| Apr 22, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.02 | 0.94% | 3,254,000 |
| Apr 21, 2026 | 1.02 | 1.06 | 1.02 | 1.06 | 1.02 | 3.92% | 7,818,000 |
| Apr 20, 2026 | 1.06 | 1.06 | 1.01 | 1.02 | 0.98 | -5.56% | 12,650,000 |
| Apr 17, 2026 | 1.04 | 1.08 | 1.01 | 1.08 | 1.03 | 2.86% | 13,632,000 |
| Apr 16, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.01 | 0.96% | 3,180,000 |
| Apr 15, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.00 | -3.70% | 10,538,000 |
| Apr 14, 2026 | 1.08 | 1.08 | 1.02 | 1.08 | 1.03 | - | 9,376,000 |
| Apr 13, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.03 | -0.92% | 6,937,999 |
| Apr 10, 2026 | 1.05 | 1.09 | 1.03 | 1.09 | 1.04 | 3.81% | 9,560,000 |
| Apr 9, 2026 | 1.07 | 1.09 | 1.04 | 1.05 | 1.01 | -2.78% | 2,349,999 |
| Apr 8, 2026 | 1.08 | 1.08 | 1.03 | 1.08 | 1.03 | -0.92% | 9,898,000 |
| Apr 2, 2026 | 1.05 | 1.13 | 1.05 | 1.09 | 1.04 | 1.87% | 73,448,000 |
| Apr 1, 2026 | 1.08 | 1.10 | 1.05 | 1.07 | 1.02 | -0.93% | 37,392,000 |
| Mar 31, 2026 | 1.05 | 1.09 | 1.00 | 1.08 | 1.03 | 0.93% | 25,025,330 |
| Mar 30, 2026 | 1.07 | 1.09 | 1.02 | 1.07 | 1.02 | 0.94% | 15,306,000 |
| Mar 27, 2026 | 1.02 | 1.06 | 1.01 | 1.06 | 1.02 | 6.00% | 4,065,000 |
| Mar 26, 2026 | 1.04 | 1.05 | 1.00 | 1.00 | 0.96 | -4.76% | 2,902,000 |
| Mar 25, 2026 | 1.01 | 1.08 | 1.01 | 1.05 | 1.01 | 3.96% | 8,332,000 |
| Mar 24, 2026 | 0.99 | 1.01 | 0.95 | 1.01 | 0.97 | - | 7,552,875 |
| Mar 23, 2026 | 1.00 | 1.01 | 0.97 | 1.01 | 0.97 | - | 6,804,166 |
| Mar 20, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 0.97 | - | 5,491,333 |
| Mar 19, 2026 | 1.05 | 1.05 | 1.01 | 1.01 | 0.97 | -4.72% | 5,380,000 |
| Mar 18, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.02 | - | 4,190,000 |
| Mar 17, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.02 | 0.95% | 4,648,000 |
| Mar 16, 2026 | 1.07 | 1.12 | 1.03 | 1.05 | 1.01 | -3.67% | 17,312,200 |