Skip to main content
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 (%)
Apr 30, 2020 8.000 8.200 7.840 8.200 5,857 +0.40(+5.13%)
Apr 29, 2020 7.800 7.800 7.770 7.800 549 -0.10(-1.27%)
Apr 28, 2020 7.900 7.900 7.900 7.900 735 +0.00(+0.00%)
Apr 27, 2020 7.900 7.900 7.900 7.900 506 +0.00(+0.00%)
Apr 24, 2020 7.442 7.900 7.442 7.900 1,300 +0.00(+0.00%)
Apr 23, 2020 7.890 7.900 7.880 7.900 11,632 +0.01(+0.13%)
Apr 22, 2020 7.870 7.900 7.820 7.890 9,154 -0.11(-1.38%)
Apr 21, 2020 8.000 8.000 8.000 8.000 1,118 +0.00(+0.00%)
Apr 20, 2020 7.680 8.000 7.560 8.000 2,494 +0.00(+0.00%)
Apr 17, 2020 7.720 8.000 7.720 8.000 3,900 +0.00(+0.00%)
Apr 16, 2020 7.920 8.000 7.540 8.000 6,253 +0.01(+0.13%)
Apr 15, 2020 7.650 8.400 7.650 7.990 15,313 -0.50(-5.89%)
Apr 14, 2020 8.250 8.490 7.952 8.490 6,397 +0.24(+2.91%)
Apr 13, 2020 8.750 8.790 7.970 8.250 59,801 -0.55(-6.25%)
Apr 09, 2020 8.800 8.800 8.020 8.800 92,300 -0.20(-2.22%)
Apr 08, 2020 9.000 9.000 8.320 9.000 62,423 +0.00(+0.00%)
Apr 07, 2020 8.500 9.350 8.120 9.000 24,439 +0.50(+5.88%)
Apr 06, 2020 8.500 8.500 7.840 8.500 10,440 +0.00(+0.00%)
Apr 03, 2020 8.500 8.500 8.300 8.500 2,300 +0.00(+0.00%)
Apr 02, 2020 8.030 8.500 7.955 8.500 2,708 +0.04(+0.47%)
Apr 01, 2020 8.460 8.460 7.600 8.460 3,447 +0.76(+9.87%)
Mar 31, 2020 8.080 8.500 6.660 7.700 23,282 -0.80(-9.41%)
Mar 30, 2020 8.250 8.500 8.180 8.500 6,954 +1.00(+13.33%)
Mar 27, 2020 6.930 7.500 6.800 7.500 13,000 +0.40(+5.63%)
Mar 26, 2020 7.100 7.100 7.100 7.100 4,058 +0.00(+0.00%)
Mar 25, 2020 7.000 7.100 6.875 7.100 4,457 +0.10(+1.43%)
Mar 24, 2020 6.990 7.000 6.610 7.000 6,084 -0.04(-0.57%)
Mar 23, 2020 7.040 7.040 6.830 7.040 14,387 -0.37(-4.99%)
Mar 20, 2020 7.410 7.410 7.000 7.410 16,000 -0.39(-5.00%)
Mar 19, 2020 7.270 7.800 6.940 7.800 34,733 +0.15(+1.96%)
Mar 18, 2020 7.600 7.650 6.390 7.650 17,820 +0.68(+9.76%)
Mar 17, 2020 6.980 7.700 6.570 6.970 40,333 -0.03(-0.43%)
Mar 16, 2020 7.010 7.800 6.570 7.000 82,257 -1.00(-12.50%)
Mar 13, 2020 8.000 8.000 7.800 8.000 11,700 -0.50(-5.88%)
Mar 12, 2020 8.500 8.500 7.660 8.500 2,506 +0.00(+0.00%)
Mar 11, 2020 8.250 8.630 8.250 8.500 1,682 +0.00(+0.00%)
Mar 10, 2020 8.450 8.700 8.450 8.500 1,957 +0.00(+0.00%)
Mar 09, 2020 8.500 8.500 8.500 8.500 317 +0.00(+0.00%)
Mar 06, 2020 8.570 8.570 8.500 8.500 1,000 +0.00(+0.00%)
Mar 05, 2020 8.575 8.575 8.500 8.500 605 +0.00(+0.00%)
Mar 04, 2020 8.500 8.500 8.480 8.500 3,731 +0.00(+0.00%)
Mar 03, 2020 8.490 8.500 8.490 8.500 939 +0.00(+0.00%)
Mar 02, 2020 8.510 8.510 8.500 8.500 9,798 +0.00(+0.00%)
Feb 28, 2020 8.500 8.500 8.500 8.500 500 +0.00(+0.00%)
Feb 27, 2020 8.060 8.780 8.060 8.500 5,852 +0.00(+0.00%)
Feb 26, 2020 8.380 8.800 8.380 8.500 12,416 +0.00(+0.00%)
Feb 25, 2020 8.500 8.500 8.500 8.500 7,816 +0.00(+0.00%)
Feb 24, 2020 8.200 8.500 8.040 8.500 4,596 +0.05(+0.59%)
Feb 21, 2020 8.450 8.450 8.447 8.450 1,800 +0.03(+0.36%)
Feb 20, 2020 8.450 8.450 8.420 8.420 709 -0.03(-0.36%)
Feb 19, 2020 8.450 8.450 8.450 8.450 390 +0.00(+0.00%)
Feb 18, 2020 8.450 8.450 8.450 8.450 1,315 +0.00(+0.00%)
Feb 14, 2020 8.450 8.450 8.200 8.450 2,200 +0.00(+0.00%)
Feb 13, 2020 7.790 8.450 7.790 8.450 1,909 +0.00(+0.00%)
Feb 12, 2020 8.180 8.450 8.180 8.450 2,815 +0.00(+0.00%)
Feb 11, 2020 8.440 8.450 8.400 8.450 2,086 +0.00(+0.00%)
Feb 10, 2020 8.450 8.450 8.390 8.450 2,262 -0.05(-0.59%)
Feb 07, 2020 8.550 8.550 8.500 8.500 2,400 +0.11(+1.31%)
Feb 06, 2020 8.490 8.490 8.200 8.390 8,000 -0.05(-0.59%)
Feb 05, 2020 8.490 8.490 8.231 8.440 3,339 -0.06(-0.71%)
Feb 04, 2020 8.300 8.500 8.290 8.500 14,073 +0.22(+2.66%)
Feb 03, 2020 8.480 8.480 8.140 8.280 9,053 +0.12(+1.47%)
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%)
Nov 01, 2019 7.990 8.000 7.530 8.000 19,700 +0.02(+0.25%)
Oct 31, 2019 7.680 7.980 7.310 7.980 17,916 -0.02(-0.25%)
Oct 30, 2019 7.940 8.050 7.600 8.000 12,203 +0.00(+0.00%)
Oct 29, 2019 7.980 8.040 7.430 8.000 20,222 -0.03(-0.37%)
Oct 28, 2019 8.000 8.030 7.860 8.030 18,744 -0.02(-0.25%)
Oct 25, 2019 7.840 8.075 7.840 8.050 12,500 +0.05(+0.63%)
Oct 24, 2019 8.300 8.300 7.820 8.000 36,904 -0.37(-4.42%)
Oct 23, 2019 8.420 8.500 7.930 8.370 25,476 +0.02(+0.24%)
Oct 22, 2019 8.330 8.350 8.240 8.350 94,436 +0.00(+0.00%)
Oct 21, 2019 8.060 8.480 7.990 8.350 13,582 +0.35(+4.37%)
Oct 18, 2019 8.200 8.300 7.910 8.000 10,200 -0.20(-2.44%)
Oct 17, 2019 8.430 8.430 7.860 8.200 66,118 -0.30(-3.53%)
Oct 16, 2019 8.900 8.900 8.300 8.500 7,164 -0.23(-2.63%)
Oct 15, 2019 8.800 9.070 8.700 8.730 36,192 +0.23(+2.71%)
Oct 14, 2019 8.680 8.710 8.330 8.500 43,127 -0.25(-2.86%)
Oct 11, 2019 8.560 8.750 7.910 8.750 44,300 +0.27(+3.18%)
Oct 10, 2019 8.330 8.620 8.330 8.480 6,493 +0.09(+1.07%)
Oct 09, 2019 8.200 8.610 7.570 8.390 37,623 +0.28(+3.45%)
Oct 08, 2019 8.320 8.350 7.910 8.110 62,511 +0.11(+1.37%)
Oct 07, 2019 8.200 8.200 7.880 8.000 42,380 -0.11(-1.36%)
Oct 04, 2019 8.600 8.650 8.010 8.110 7,600 -0.69(-7.84%)
Oct 03, 2019 8.900 8.900 7.800 8.800 46,941 -0.13(-1.46%)
Oct 02, 2019 8.930 8.930 8.610 8.930 7,074 -0.07(-0.78%)
Oct 01, 2019 8.750 9.000 8.750 9.000 3,879 +0.00(+0.00%)
Sep 30, 2019 8.800 9.000 8.600 9.000 7,705 +0.03(+0.33%)
Sep 27, 2019 9.310 9.310 8.775 8.970 14,400 +0.01(+0.11%)
Sep 26, 2019 8.880 8.960 8.660 8.960 6,741 +0.01(+0.11%)
Sep 25, 2019 8.950 8.950 8.590 8.950 8,805 +0.00(+0.00%)
Sep 24, 2019 8.860 8.957 8.810 8.950 4,149 -0.01(-0.11%)
Sep 23, 2019 8.950 8.960 8.829 8.960 3,912 -0.06(-0.67%)
Sep 20, 2019 8.900 9.020 8.796 9.020 12,400 +0.02(+0.22%)
Sep 19, 2019 9.050 9.050 8.810 9.000 4,590 +0.05(+0.56%)
Sep 18, 2019 8.950 9.000 8.800 8.950 4,549 +0.15(+1.70%)
Sep 17, 2019 9.020 9.020 8.800 8.800 3,608 -0.28(-3.08%)
Sep 16, 2019 8.990 9.190 8.874 9.080 8,018 +0.03(+0.33%)
Sep 13, 2019 8.960 9.050 8.870 9.050 5,200 +0.01(+0.11%)
Sep 12, 2019 9.080 9.080 8.850 9.040 5,905 -0.04(-0.44%)
Sep 11, 2019 9.080 9.100 8.850 9.080 12,623 +0.00(+0.00%)
Sep 10, 2019 9.010 9.080 8.850 9.080 13,279 +0.00(+0.00%)
Sep 09, 2019 9.050 9.225 8.880 9.080 12,592 +0.00(+0.00%)
Sep 06, 2019 8.960 9.240 8.805 9.080 11,200 +0.01(+0.11%)
Sep 05, 2019 9.040 9.170 8.850 9.070 14,737 +0.01(+0.11%)
Sep 04, 2019 9.050 9.060 8.800 9.060 17,605 +0.01(+0.11%)
Sep 03, 2019 9.080 9.195 8.810 9.050 16,412 +0.05(+0.56%)
Aug 30, 2019 8.710 9.100 8.500 9.000 70,500 +0.62(+7.40%)
Aug 29, 2019 8.930 9.050 8.270 8.380 52,639 -0.67(-7.40%)
Aug 28, 2019 8.760 9.190 8.760 9.050 11,335 +0.00(+0.00%)
Aug 27, 2019 9.160 9.360 8.920 9.050 15,414 +0.05(+0.56%)
Aug 26, 2019 8.700 9.000 8.410 9.000 266,732 +0.20(+2.27%)
Aug 23, 2019 8.840 8.903 8.480 8.800 35,800 -0.15(-1.68%)
Aug 22, 2019 9.100 9.200 8.950 8.950 16,283 -0.28(-3.03%)
Aug 21, 2019 9.400 9.400 9.110 9.230 8,739 -0.07(-0.75%)
Aug 20, 2019 9.190 9.500 8.970 9.300 26,846 +0.06(+0.65%)
Aug 19, 2019 9.350 9.350 8.844 9.240 15,241 +0.05(+0.54%)
Aug 16, 2019 9.200 9.200 8.890 9.190 15,200 +0.13(+1.43%)
Aug 15, 2019 9.500 9.500 8.980 9.060 14,908 -0.34(-3.62%)
Aug 14, 2019 9.500 9.500 9.010 9.400 31,319 +0.24(+2.62%)
Aug 13, 2019 9.590 9.700 9.100 9.160 56,410 -0.56(-5.76%)
Aug 12, 2019 9.870 9.870 9.450 9.720 13,441 -0.18(-1.82%)
Aug 09, 2019 9.890 9.970 9.320 9.900 127,900 -0.02(-0.20%)
Aug 08, 2019 9.870 9.945 8.880 9.920 178,038 +0.02(+0.20%)
Aug 07, 2019 9.750 9.930 9.250 9.900 277,595 +0.02(+0.20%)
Aug 06, 2019 10.65 10.92 9.870 9.880 449,784 -0.21(-2.08%)
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.