Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtd International Inc ADR (NY: HKIB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 8.250 8.450 8.040 8.160 60,900 -0.34(-4.00%)
Jan 30, 2020 8.500 8.500 8.500 8.500 593 +0.18(+2.16%)
Jan 29, 2020 8.840 8.840 8.210 8.320 1,159 -0.18(-2.12%)
Jan 28, 2020 8.500 8.500 8.430 8.500 4,668 +0.02(+0.24%)
Jan 27, 2020 8.300 8.500 8.300 8.480 3,453 -0.02(-0.24%)
Jan 24, 2020 8.420 8.500 8.300 8.500 6,100 +0.00(+0.00%)
Jan 23, 2020 8.440 8.500 8.270 8.500 7,170 +0.00(+0.00%)
Jan 22, 2020 8.570 8.570 8.410 8.500 7,738 +0.00(+0.00%)
Jan 21, 2020 8.430 8.500 8.400 8.500 11,006 -0.03(-0.35%)
Jan 17, 2020 8.290 8.700 8.280 8.530 26,300 +0.03(+0.35%)
Jan 16, 2020 8.450 8.600 8.290 8.500 19,177 -0.11(-1.28%)
Jan 15, 2020 8.740 8.740 8.450 8.610 26,778 -0.14(-1.60%)
Jan 14, 2020 8.780 8.810 8.400 8.750 56,210 +0.02(+0.23%)
Jan 13, 2020 8.600 8.740 8.500 8.730 11,001 +0.18(+2.11%)
Jan 10, 2020 8.580 8.715 8.230 8.550 22,400 +0.05(+0.59%)
Jan 09, 2020 8.630 8.630 8.430 8.500 16,981 +0.00(+0.00%)
Jan 08, 2020 8.870 8.870 8.400 8.500 30,501 -0.27(-3.08%)
Jan 07, 2020 8.620 8.900 8.500 8.770 16,595 +0.04(+0.46%)
Jan 06, 2020 8.310 8.800 8.310 8.730 56,773 +0.27(+3.19%)
Jan 03, 2020 8.600 8.970 8.300 8.460 20,600 -0.29(-3.31%)
Jan 02, 2020 8.750 8.940 8.430 8.750 15,363 -0.11(-1.24%)
Dec 31, 2019 8.490 9.010 8.400 8.860 264,300 +0.37(+4.36%)
Dec 30, 2019 8.550 8.610 6.970 8.490 89,988 -0.01(-0.12%)
Dec 27, 2019 8.750 8.930 8.460 8.500 8,400 -0.36(-4.06%)
Dec 26, 2019 8.530 8.910 8.530 8.860 12,182 -0.02(-0.23%)
Dec 24, 2019 8.500 8.900 8.090 8.880 24,900 +0.38(+4.47%)
Dec 23, 2019 8.760 8.930 8.370 8.500 11,931 -0.20(-2.30%)
Dec 20, 2019 8.760 9.100 8.410 8.700 21,000 -0.24(-2.68%)
Dec 19, 2019 8.600 8.940 8.500 8.940 44,333 +0.44(+5.18%)
Dec 18, 2019 8.510 8.570 8.305 8.500 7,318 -0.01(-0.12%)
Dec 17, 2019 8.840 8.951 8.510 8.510 8,884 +0.01(+0.12%)
Dec 16, 2019 8.370 8.750 8.350 8.500 5,832 +0.00(+0.00%)
Dec 13, 2019 8.410 9.140 8.330 8.500 11,200 +0.00(+0.00%)
Dec 12, 2019 8.410 8.730 8.218 8.500 11,974 +0.00(+0.00%)
Dec 11, 2019 8.480 8.500 8.380 8.500 7,376 +0.00(+0.00%)
Dec 10, 2019 8.390 8.500 8.360 8.500 11,073 +0.00(+0.00%)
Dec 09, 2019 8.330 8.500 8.280 8.500 10,419 +0.00(+0.00%)
Dec 06, 2019 8.490 8.550 8.280 8.500 17,200 +0.15(+1.80%)
Dec 05, 2019 7.970 8.350 7.860 8.350 48,510 +0.15(+1.83%)
Dec 04, 2019 8.130 8.250 7.920 8.200 23,787 +0.16(+1.99%)
Dec 03, 2019 8.180 8.180 7.980 8.040 5,153 -0.01(-0.12%)
Dec 02, 2019 7.760 8.050 7.530 8.050 38,291 +0.45(+5.92%)
Nov 29, 2019 7.900 7.900 7.510 7.600 25,000 -0.40(-5.00%)
Nov 27, 2019 8.300 8.300 7.910 8.000 6,200 +0.00(+0.00%)
Nov 26, 2019 7.800 8.300 7.800 8.000 9,652 +0.00(+0.00%)
Nov 25, 2019 8.100 8.100 7.805 8.000 4,654 +0.00(+0.00%)
Nov 22, 2019 8.200 8.200 7.700 8.000 50,300 -0.20(-2.44%)
Nov 21, 2019 8.000 8.390 7.800 8.200 23,658 +0.20(+2.50%)
Nov 20, 2019 8.000 8.000 7.610 8.000 31,406 +0.00(+0.00%)
Nov 19, 2019 7.542 8.000 7.542 8.000 12,491 +0.18(+2.30%)
Nov 18, 2019 7.680 8.250 7.675 7.820 20,216 -0.18(-2.25%)
Nov 15, 2019 7.940 8.000 7.500 8.000 33,300 +0.02(+0.25%)
Nov 14, 2019 8.030 8.030 7.708 7.980 19,131 +0.04(+0.50%)
Nov 13, 2019 7.920 8.030 7.760 7.940 11,907 -0.14(-1.73%)
Nov 12, 2019 8.250 8.430 7.820 8.080 30,891 -0.34(-4.04%)
Nov 11, 2019 8.100 8.460 7.770 8.420 25,223 -0.08(-0.94%)
Nov 08, 2019 8.440 8.500 8.190 8.500 3,500 +0.15(+1.80%)
Nov 07, 2019 8.240 8.350 8.005 8.350 8,222 +0.05(+0.60%)
Nov 06, 2019 8.450 8.450 8.140 8.300 10,176 +0.00(+0.00%)
Nov 05, 2019 8.340 8.450 8.060 8.300 6,417 -0.10(-1.19%)
Nov 04, 2019 8.070 8.400 7.790 8.400 14,598 +0.40(+5.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.