Skip to main content
Anton Oilfield Services Group (HKG:3337)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.130
-0.060 (-5.04%)
At close: Mar 9, 2026

HKG:3337 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.261.271.121.131.13-5.04%14,074,000
Mar 6, 20261.181.201.151.191.19-6,610,000
Mar 5, 20261.241.241.191.191.19-4.03%5,688,000
Mar 4, 20261.301.311.201.241.24-6.06%17,046,000
Mar 3, 20261.251.351.251.321.327.32%44,290,000
Mar 2, 20261.291.331.191.231.23-0.81%21,904,000
Feb 27, 20261.221.241.221.241.241.64%2,282,000
Feb 26, 20261.241.251.211.221.22-1.61%7,752,000
Feb 25, 20261.291.301.231.241.24-3.13%6,132,000
Feb 24, 20261.241.281.221.281.283.23%5,596,700
Feb 23, 20261.321.321.221.241.24-5.34%7,242,000
Feb 20, 20261.281.371.281.311.313.15%10,560,000
Feb 16, 20261.281.311.241.271.27-1.55%4,992,000
Feb 13, 20261.231.351.211.291.296.61%33,544,000
Feb 12, 20261.211.241.201.211.21-7,506,000
Feb 11, 20261.171.251.171.211.212.54%11,446,000
Feb 10, 20261.141.201.131.181.184.42%8,692,000
Feb 9, 20261.121.211.121.131.131.80%15,218,000
Feb 6, 20261.141.151.101.111.11-2.63%16,240,000
Feb 5, 20261.211.211.121.141.14-5.00%14,818,000
Feb 4, 20261.241.261.191.201.20-3.23%9,649,915
Feb 3, 20261.221.251.201.241.243.33%9,270,000
Feb 2, 20261.191.271.171.201.200.84%15,185,833
Jan 30, 20261.261.261.181.191.19-4.80%9,424,000
Jan 29, 20261.271.271.201.251.25-1.57%16,651,990
Jan 28, 20261.101.311.101.271.2713.39%37,958,910
Jan 27, 20261.051.141.041.121.126.67%25,268,000
Jan 26, 20261.001.090.981.051.056.06%13,625,000
Jan 23, 20261.021.020.980.990.99-2.94%5,465,666
Jan 22, 20260.951.050.951.021.026.25%16,466,000
Jan 21, 20260.890.970.890.960.967.87%11,449,333
Jan 20, 20260.910.910.870.890.89-2.20%3,915,822
Jan 19, 20260.910.920.860.910.911.11%8,174,000
Jan 16, 20260.800.910.790.900.9012.50%24,219,990
Jan 15, 20260.790.810.770.800.801.27%3,874,000
Jan 14, 20260.780.790.770.790.792.60%1,294,000
Jan 13, 20260.810.810.770.770.77-2.53%3,156,000
Jan 12, 20260.780.820.760.790.791.28%14,936,000
Jan 9, 20260.760.790.760.780.782.63%7,648,000
Jan 8, 20260.780.780.750.760.76-5.00%6,786,000
Jan 7, 20260.790.800.760.800.801.27%9,925,000
Jan 6, 20260.770.800.770.790.792.60%6,470,000
Jan 5, 20260.820.820.770.770.77-3.75%3,264,000
Jan 2, 20260.800.820.800.800.80-2,220,000
Dec 31, 20250.800.820.780.800.802.56%10,392,000
Dec 30, 20250.810.810.780.780.78-3.70%1,675,916
Dec 29, 20250.780.820.770.810.813.85%4,936,666
Dec 24, 20250.780.780.760.780.782.63%704,733
Dec 23, 20250.790.790.760.760.76-2.56%4,090,000
Dec 22, 20250.800.800.770.780.78-1.27%3,466,000
Dec 19, 20250.830.830.780.790.79-5.95%8,838,000
Dec 18, 20250.780.840.750.840.847.69%21,350,000
Dec 17, 20250.780.780.760.780.78-1,763,999
Dec 16, 20250.800.800.770.780.78-3.70%4,956,000
Dec 15, 20250.820.820.800.810.81-2.41%2,300,000
Dec 12, 20250.810.830.800.830.832.47%2,544,000
Dec 11, 20250.820.830.810.810.81-1,338,000
Dec 10, 20250.820.820.810.810.81-2.41%4,068,000
Dec 9, 20250.860.860.820.830.83-5.68%4,670,000
Dec 8, 20250.870.880.840.880.88-4,010,000
Dec 5, 20250.800.920.800.880.888.64%19,869,940
Dec 4, 20250.840.850.800.810.81-5.81%10,870,000
Dec 3, 20250.860.860.840.860.86-4,292,000
Dec 2, 20250.910.920.840.860.86-7.53%7,478,000
Dec 1, 20250.880.940.850.930.935.68%14,255,990
Nov 28, 20250.900.900.870.880.88-2.22%2,733,235
Nov 27, 20250.920.920.900.900.90-2.17%1,713,000
Nov 26, 20250.960.980.920.920.92-6.12%11,820,000
Nov 25, 20250.950.980.940.980.984.26%3,524,000
Nov 24, 20250.930.950.920.940.941.08%4,414,000
Nov 21, 20250.930.930.900.930.93-1.06%5,398,000
Nov 20, 20250.950.960.940.940.94-2.08%3,098,000
Nov 19, 20250.950.980.940.960.96-6,352,000
Nov 18, 20250.970.980.940.960.96-3.03%6,696,000
Nov 17, 20250.980.990.960.990.991.02%4,492,000
Nov 14, 20251.031.030.970.980.98-4.85%17,372,000
Nov 13, 20251.061.061.031.031.03-2.83%2,240,000
Nov 12, 20251.051.081.031.061.060.95%6,428,000
Nov 11, 20251.031.051.021.051.051.94%3,488,000
Nov 10, 20251.031.051.031.031.03-0.96%2,528,000
Nov 7, 20251.041.051.031.041.04-0.95%1,266,000
Nov 6, 20251.071.081.031.051.05-1.87%8,850,000
Nov 5, 20251.041.071.031.071.071.90%3,330,000
Nov 4, 20251.041.071.021.051.050.96%10,642,000
Nov 3, 20251.041.071.011.041.04-0.95%12,068,000
Oct 31, 20251.061.061.031.051.05-3,746,000
Oct 30, 20251.051.051.031.051.05-9,104,000
Oct 28, 20251.091.091.031.051.05-3.67%7,126,000
Oct 27, 20251.081.101.071.091.09-8,712,000
Oct 24, 20251.091.111.071.091.09-1.80%4,030,000
Oct 23, 20251.101.111.071.111.110.91%4,794,000
Oct 22, 20251.101.121.081.101.10-0.90%10,550,000
Oct 21, 20251.121.141.101.111.11-3,626,000
Oct 20, 20251.091.131.071.111.111.83%10,960,000
Oct 17, 20251.091.141.081.091.09-0.91%12,614,000
Oct 16, 20251.071.131.051.101.102.80%15,312,000
Oct 15, 20251.031.081.001.071.073.88%29,957,110
Oct 14, 20251.121.121.021.031.03-8.85%17,810,000
Oct 13, 20251.081.151.041.131.133.67%29,240,000
Oct 10, 20251.121.131.071.091.09-1.80%22,042,000