Canada Markets close in 6 hrs 28 mins

AMTD International Inc. (HKIB)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
3.2200+0.0200 (+0.62%)
As of 04:00PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 07, 20213.12503.24003.12503.22003.22003,900
Dec. 06, 20213.23003.24003.20703.24003.24003,500
Dec. 03, 20213.10503.25003.09503.25003.25006,100
Dec. 02, 20213.19003.20003.09003.20003.20009,900
Dec. 01, 20213.34003.34003.16003.23003.23006,100
Nov. 30, 20213.30003.34003.30003.34003.34002,800
Nov. 29, 20213.36003.36003.32203.35003.35001,600
Nov. 26, 20213.35003.38003.35003.37003.37005,900
Nov. 24, 20213.35003.38003.34003.35003.35008,800
Nov. 23, 20213.40003.40003.34003.40003.40003,300
Nov. 22, 20213.43003.43003.42003.43003.43003,500
Nov. 19, 20213.46003.47003.38003.44003.44007,500
Nov. 18, 20213.50003.51803.40003.49003.490013,300
Nov. 17, 20213.51503.53003.50603.53003.53002,000
Nov. 16, 20213.53503.53503.52003.53003.53003,600
Nov. 15, 20213.54003.54003.53003.54003.54003,900
Nov. 12, 20213.51003.58003.51003.57003.570011,600
Nov. 11, 20213.51003.54003.51003.54003.54006,300
Nov. 10, 20213.60003.60003.50003.55003.550022,800
Nov. 09, 20213.60003.66003.53403.63003.63008,200
Nov. 08, 20213.71003.71003.61203.68003.68002,900
Nov. 05, 20213.80003.80003.69003.74003.74006,900
Nov. 04, 20213.83003.87003.78903.80003.80005,000
Nov. 03, 20213.88003.88003.85303.87003.87002,600
Nov. 02, 20213.91003.91003.79803.88003.88005,300
Nov. 01, 20213.87004.00003.81003.91003.910019,200
Oct. 29, 20213.70003.73003.70003.73003.73006,800
Oct. 28, 20213.78003.78003.69103.74003.74009,600
Oct. 27, 20213.93003.93003.75003.82003.820016,700
Oct. 26, 20213.92003.94003.89503.93003.93008,200
Oct. 25, 20213.98003.98003.89003.92003.920010,000
Oct. 22, 20213.96004.01003.95003.98003.980029,800
Oct. 21, 20213.95004.07003.93304.00004.000027,900
Oct. 20, 20213.95003.99003.90003.95003.950010,800
Oct. 19, 20213.98004.00003.96003.99003.990010,000
Oct. 18, 20214.01004.01003.96004.00004.000015,500
Oct. 15, 20214.20004.20003.86004.01004.010025,700
Oct. 14, 20214.24004.24004.18004.23004.23001,400
Oct. 13, 20214.33004.33004.20104.25004.25004,300
Oct. 12, 20214.35004.35004.23004.33004.33004,900
Oct. 11, 20214.36004.36004.32004.35004.35005,000
Oct. 08, 20214.36004.36004.29004.36004.36004,200
Oct. 07, 20214.32004.36004.27004.36004.36008,700
Oct. 06, 20214.31004.36004.31004.36004.36005,200
Oct. 05, 20214.40004.40004.26004.37004.37007,800
Oct. 04, 20214.44004.44004.29004.40004.40006,100
Oct. 01, 20214.50004.60004.42004.52004.520030,000
Sep. 30, 20214.57004.88004.43004.50004.5000138,800
Sep. 29, 20214.84005.09004.84005.07005.07003,800
Sep. 28, 20215.11005.11005.08005.10005.10003,800
Sep. 27, 20215.07005.15004.75005.15005.15006,500
Sep. 24, 20215.12005.15005.12005.15005.1500700
Sep. 23, 20215.15005.17005.15005.17005.17002,400
Sep. 22, 20215.12005.15005.12005.15005.15004,000
Sep. 21, 20215.28005.29004.85005.25005.25003,600
Sep. 20, 20215.58005.58005.30005.30005.30001,800
Sep. 17, 20215.58005.58005.58005.58005.5800600
Sep. 16, 20215.47005.58005.47005.58005.58002,000
Sep. 15, 20215.40005.55005.40005.55005.55005,200
Sep. 14, 20215.38005.40005.38005.40005.40001,300
Sep. 13, 20215.32005.38005.32005.38005.38001,200
Sep. 10, 20215.32005.36005.30005.36005.36002,500
Sep. 09, 20215.33005.36005.33005.36005.36001,000
Sep. 08, 20215.36005.40005.35005.40005.40002,300
Sep. 07, 20215.47005.47005.30005.40005.40005,600
Sep. 03, 20215.50005.50005.50005.50005.5000600
Sep. 02, 20215.51005.62005.51005.55005.55002,500
Sep. 01, 20215.58005.58005.55905.58005.58001,100
Aug. 31, 20215.60005.60005.58005.58005.58001,000
Aug. 30, 20215.62005.62005.59505.60005.60003,400
Aug. 27, 20215.70005.70005.60305.70005.7000700
Aug. 26, 20215.72005.72005.70005.70005.7000700
Aug. 25, 20215.70005.72005.70005.72005.7200700
Aug. 24, 20215.64005.70005.64005.70005.7000700
Aug. 23, 20215.66005.70005.66005.70005.7000900
Aug. 20, 20215.60005.76005.60005.76005.7600900
Aug. 19, 20215.63005.72005.49005.72005.72002,100
Aug. 18, 20215.62005.70005.62005.70005.70001,000
Aug. 17, 20215.59005.72005.51005.70005.70003,800
Aug. 16, 20215.70005.70005.47505.70005.70008,700
Aug. 13, 20215.69005.70005.69005.70005.70001,600
Aug. 12, 20215.80005.85005.71005.71005.71003,200
Aug. 11, 20215.88005.89005.74305.85005.85002,200
Aug. 10, 20216.05006.05005.83005.90005.90002,000
Aug. 09, 20216.20006.20006.01006.11006.11003,400
Aug. 06, 20215.82006.20005.82006.20006.200033,900
Aug. 05, 20215.56005.82005.56005.82005.820011,200
Aug. 04, 20215.76005.76005.69405.70005.70002,500
Aug. 03, 20215.25005.78005.25005.78005.78003,300
Aug. 02, 20215.70005.70005.60005.70005.70001,600
Jul. 30, 20215.72005.72005.57005.70005.70003,700
Jul. 29, 20215.73905.80005.42005.72005.72003,900
Jul. 28, 20215.80005.81005.71805.80005.80003,200
Jul. 27, 20215.80005.83005.80005.80005.80003,600
Jul. 26, 20215.91005.98005.81105.86005.86002,700
Jul. 23, 20216.05006.05005.96005.96005.96003,800
Jul. 22, 20216.02006.05006.02006.05006.05001,500
Jul. 21, 20215.99006.05005.99006.02006.02002,800
Jul. 20, 20215.99006.10005.99006.05006.05002,400
Jul. 19, 20216.08006.08005.92005.99005.990011,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...