AMTD -

. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201944.5143.9243.2243.2743.272,847,952
Aug 19, 201944.5144.7543.7743.7943.792,271,900
Aug 16, 201943.4244.3543.3943.9243.922,620,800
Aug 15, 201943.5043.7542.9343.1043.102,349,400
Aug 14, 201943.1843.9542.9643.1743.172,937,000
Aug 13, 201943.6144.8343.4644.4244.422,628,600
Aug 12, 201944.0844.2343.1943.5743.573,710,200
Aug 09, 201945.3946.0644.6944.7544.752,625,600
Aug 08, 201946.3146.4345.6746.2346.234,275,900
Aug 07, 201946.2346.2644.8145.7145.713,715,100
Aug 06, 201947.1947.5946.6347.5247.521,786,400
Aug 05, 201948.1548.4246.3946.7746.772,847,000
Aug 05, 20190.3 Dividend
Aug 02, 201949.4549.6848.8649.4549.153,426,300
Aug 01, 201950.8951.1348.3349.6849.383,719,400
Jul 31, 201951.5251.5850.4551.1050.792,951,800
Jul 30, 201951.0651.4850.9251.3851.071,873,700
Jul 29, 201952.0052.1751.3851.4151.102,119,000
Jul 26, 201952.0152.4051.6752.0551.731,691,400
Jul 25, 201952.5052.6751.7352.0251.702,034,100
Jul 24, 201952.1952.5351.9752.4552.133,695,600
Jul 23, 201951.1053.0651.0152.2851.967,099,100
Jul 22, 201951.5952.4851.5952.4052.084,110,700
Jul 19, 201951.1552.1451.1551.5951.282,199,000
Jul 18, 201950.4551.3550.4551.0350.721,965,500
Jul 17, 201950.7650.9550.1150.3750.061,952,400
Jul 16, 201951.0551.6050.9350.9450.632,279,700
Jul 15, 201950.9951.2250.4850.5450.232,004,600
Jul 12, 201950.6351.0250.3950.9750.661,664,300
Jul 11, 201949.9650.7149.6250.7050.391,998,900
Jul 10, 201950.9051.1449.9750.0149.712,632,500
Jul 09, 201950.0051.3249.9051.2550.942,627,800
Jul 08, 201950.8451.0050.0050.2649.961,888,100
Jul 05, 201950.5151.4850.5151.2350.921,551,200
Jul 03, 201950.1051.1249.9650.2849.97893,600
Jul 02, 201950.3550.3549.4549.9849.681,975,900
Jul 01, 201950.5351.2450.3150.3750.062,243,800
Jun 28, 201949.9950.5649.6949.9249.623,439,700
Jun 27, 201948.7649.6948.7649.5949.292,986,100
Jun 26, 201948.5849.3048.3548.6548.353,612,700
Jun 25, 201948.2948.5047.4448.2948.002,781,700
Jun 24, 201949.5149.7548.0148.0847.792,864,900
Jun 21, 201949.4550.1249.3449.9949.693,042,100
Jun 20, 201949.4949.7048.6749.4249.124,223,700
Jun 19, 201950.3050.6948.9249.2848.983,583,700
Jun 18, 201949.5450.3749.1950.0849.783,149,800
Jun 17, 201950.5550.8749.8849.9149.611,742,700
Jun 14, 201951.3151.4150.4950.5250.212,563,800
Jun 13, 201951.1251.5550.9551.1050.793,028,400
Jun 12, 201952.0552.1850.7050.9850.672,155,400
Jun 11, 201953.0053.0152.0152.2851.961,949,600
Jun 10, 201952.6653.4552.4652.5052.182,570,300
Jun 07, 201952.0552.6252.0252.1151.791,580,300
Jun 06, 201952.2152.5851.9952.3652.041,344,000
Jun 05, 201952.1352.5751.7652.3552.032,034,300
Jun 04, 201950.8552.2150.6952.0251.702,248,700
Jun 03, 201949.6150.6049.5450.0149.712,561,800
May 31, 201950.3850.3849.5649.7549.452,766,800
May 30, 201950.9851.3250.4950.7150.401,235,800
May 29, 201950.3250.9549.8750.7350.422,836,400
May 28, 201951.8952.1250.5950.7650.453,421,100
May 24, 201951.5852.1451.5151.9851.662,712,900
May 23, 201951.4151.5750.8051.2850.973,379,900
May 22, 201952.2552.5051.9051.9951.671,675,100
May 21, 201953.2053.4852.4952.5252.201,920,400
May 20, 201952.4953.1852.3852.7052.381,483,400
May 17, 201952.0052.9951.9652.7152.392,274,200
May 16, 201951.8053.1351.8052.5352.211,900,000
May 15, 201952.3552.7251.1251.5151.202,888,700
May 14, 201951.5853.3551.4852.9752.653,078,600
May 13, 201952.1652.7951.3251.4751.162,208,900
May 10, 201953.0653.7152.7753.3553.032,231,900
May 09, 201953.0053.4651.9253.4053.083,145,900
May 08, 201952.2553.2752.2552.8252.502,687,100
May 07, 201952.8952.8951.9152.5652.242,179,600
May 06, 201953.0553.0551.9952.6552.331,675,200
May 06, 20190.3 Dividend
May 03, 201953.6054.1053.3053.4852.861,803,100
May 02, 201952.6853.8452.6153.4352.812,684,700
May 01, 201952.6253.0051.7252.5751.963,428,900
Apr 30, 201953.0053.2152.2152.5851.972,787,800
Apr 29, 201951.9153.2651.7852.8952.272,668,200
Apr 26, 201952.0352.4450.9851.7351.133,382,200
Apr 25, 201951.7852.6551.4552.1351.524,169,400
Apr 24, 201952.6252.7351.2751.8651.265,676,200
Apr 23, 201953.6154.3353.3554.2753.642,846,600
Apr 22, 201953.4154.0153.3253.6753.051,357,900
Apr 18, 201954.2054.3053.2353.5352.912,910,100
Apr 17, 201954.0454.2053.3754.0953.461,974,500
Apr 16, 201953.3854.1153.3854.0053.371,450,100
Apr 15, 201953.9854.5753.0853.2852.661,588,200
Apr 12, 201953.4054.2053.1953.7253.092,623,500
Apr 11, 201952.5953.0652.3452.6352.021,647,600
Apr 10, 201952.3352.7352.0952.4951.882,267,500
Apr 09, 201952.2852.5751.9752.3951.782,111,600
Apr 08, 201951.8952.6351.7552.5951.981,948,000
Apr 05, 201952.4052.4451.8352.1151.502,770,300
Apr 04, 201951.9652.8951.9652.3451.731,403,200
Apr 03, 201952.6053.0051.6551.9351.332,351,400
Apr 02, 201951.5452.2251.3552.0851.471,973,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...