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 (%)
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.