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 (%)
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%)
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.