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 (%)
Sep 30, 2021 4.570 4.880 4.430 4.500 138,787 -0.57(-11.24%)
Sep 29, 2021 4.840 5.090 4.840 5.070 3,755 -0.03(-0.59%)
Sep 28, 2021 5.110 5.110 5.080 5.100 3,757 -0.05(-0.97%)
Sep 27, 2021 5.070 5.150 4.750 5.150 6,483 +0.00(+0.00%)
Sep 24, 2021 5.120 5.150 5.120 5.150 715 -0.02(-0.39%)
Sep 23, 2021 5.150 5.170 5.150 5.170 2,445 +0.02(+0.39%)
Sep 22, 2021 5.120 5.150 5.120 5.150 3,975 -0.10(-1.90%)
Sep 21, 2021 5.280 5.290 4.850 5.250 3,578 -0.05(-0.94%)
Sep 20, 2021 5.580 5.580 5.300 5.300 1,818 -0.28(-5.02%)
Sep 17, 2021 5.580 5.580 5.580 5.580 636 +0.00(+0.00%)
Sep 16, 2021 5.470 5.580 5.470 5.580 2,028 +0.03(+0.54%)
Sep 15, 2021 5.400 5.550 5.400 5.550 4,678 +0.15(+2.78%)
Sep 14, 2021 5.380 5.400 5.380 5.400 1,337 +0.02(+0.37%)
Sep 13, 2021 5.320 5.380 5.320 5.380 1,170 +0.02(+0.37%)
Sep 10, 2021 5.320 5.360 5.300 5.360 2,456 +0.00(+0.00%)
Sep 09, 2021 5.330 5.360 5.330 5.360 1,009 -0.04(-0.74%)
Sep 08, 2021 5.360 5.400 5.350 5.400 2,277 +0.00(+0.00%)
Sep 07, 2021 5.470 5.470 5.300 5.400 5,552 -0.10(-1.82%)
Sep 03, 2021 5.500 5.500 5.500 5.500 555 -0.05(-0.90%)
Sep 02, 2021 5.510 5.620 5.510 5.550 2,477 -0.03(-0.54%)
Sep 01, 2021 5.580 5.580 5.559 5.580 1,108 +0.00(+0.00%)
Aug 31, 2021 5.600 5.600 5.580 5.580 993 -0.02(-0.36%)
Aug 30, 2021 5.620 5.620 5.595 5.600 3,432 -0.10(-1.75%)
Aug 27, 2021 5.700 5.700 5.603 5.700 749 +0.00(+0.00%)
Aug 26, 2021 5.720 5.720 5.700 5.700 657 -0.02(-0.35%)
Aug 25, 2021 5.700 5.720 5.700 5.720 704 +0.02(+0.35%)
Aug 24, 2021 5.640 5.700 5.640 5.700 672 +0.00(+0.00%)
Aug 23, 2021 5.660 5.700 5.660 5.700 933 -0.06(-1.04%)
Aug 20, 2021 5.600 5.760 5.600 5.760 852 +0.04(+0.70%)
Aug 19, 2021 5.630 5.700 5.490 5.720 1,077 +0.02(+0.35%)
Aug 18, 2021 5.620 5.700 5.620 5.700 1,037 +0.00(+0.00%)
Aug 17, 2021 5.590 5.720 5.510 5.700 3,816 +0.00(+0.00%)
Aug 16, 2021 5.700 5.700 5.475 5.700 8,651 +0.00(+0.00%)
Aug 13, 2021 5.690 5.700 5.690 5.700 1,576 -0.01(-0.18%)
Aug 12, 2021 5.800 5.850 5.710 5.710 3,234 -0.14(-2.39%)
Aug 11, 2021 5.880 5.890 5.743 5.850 2,177 -0.05(-0.85%)
Aug 10, 2021 6.050 6.050 5.830 5.900 2,049 -0.21(-3.44%)
Aug 09, 2021 6.200 6.200 6.010 6.110 3,423 -0.09(-1.45%)
Aug 06, 2021 5.820 6.200 5.820 6.200 33,870 +0.38(+6.53%)
Aug 05, 2021 5.560 5.820 5.560 5.820 11,246 +0.12(+2.11%)
Aug 04, 2021 5.760 5.760 5.694 5.700 1,466 -0.08(-1.38%)
Aug 03, 2021 5.250 5.780 5.250 5.780 3,263 +0.08(+1.40%)
Aug 02, 2021 5.700 5.700 5.600 5.700 1,634 +0.00(+0.00%)
Jul 30, 2021 5.720 5.720 5.570 5.700 3,703 -0.02(-0.35%)
Jul 29, 2021 5.739 5.800 5.420 5.720 3,894 -0.08(-1.38%)
Jul 28, 2021 5.800 5.810 5.718 5.800 3,214 +0.00(+0.00%)
Jul 27, 2021 5.800 5.830 5.800 5.800 3,570 -0.06(-1.02%)
Jul 26, 2021 5.910 5.980 5.811 5.860 2,736 -0.10(-1.68%)
Jul 23, 2021 6.050 6.050 5.960 5.960 3,792 -0.09(-1.49%)
Jul 22, 2021 6.020 6.050 6.020 6.050 1,466 +0.03(+0.50%)
Jul 21, 2021 5.990 6.050 5.990 6.020 2,773 -0.03(-0.50%)
Jul 20, 2021 5.990 6.100 5.990 6.050 2,428 +0.06(+1.00%)
Jul 19, 2021 6.000 6.080 5.920 5.990 11,840 -0.13(-2.12%)
Jul 16, 2021 6.210 6.210 6.120 6.120 2,277 -0.03(-0.49%)
Jul 15, 2021 6.150 6.150 6.150 6.150 1,801 +0.00(+0.00%)
Jul 14, 2021 6.110 6.150 6.037 6.150 6,597 +0.04(+0.65%)
Jul 13, 2021 6.100 6.200 6.040 6.110 9,721 -0.07(-1.13%)
Jul 12, 2021 6.155 6.300 6.045 6.180 15,551 -0.12(-1.90%)
Jul 09, 2021 5.910 6.300 5.900 6.300 5,070 -0.04(-0.63%)
Jul 08, 2021 6.150 6.350 6.030 6.340 19,580 +0.07(+1.12%)
Jul 07, 2021 6.230 6.400 6.200 6.270 5,000 -0.04(-0.63%)
Jul 06, 2021 6.510 6.510 6.210 6.310 2,502 -0.29(-4.39%)
Jul 02, 2021 6.380 6.600 6.180 6.600 5,970 +0.20(+3.12%)
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.