AMTD International Inc. (HKIB)
NYSE: HKIB
· Real-Time Price · USD
3.90
-0.06 (-1.52%)
At close: Jan 31, 2022, 6:00 AM
HKIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2022 | 4.16 | 4.16 | 3.53 | 3.90 | 3.90 | -1.52% | 86,480 |
| Jan 27, 2022 | 4.06 | 4.25 | 3.73 | 3.96 | 3.96 | -2.70% | 62,274 |
| Jan 26, 2022 | 3.95 | 4.34 | 3.51 | 4.07 | 4.07 | 1.75% | 135,104 |
| Jan 25, 2022 | 4.59 | 4.82 | 3.40 | 4.00 | 4.00 | -6.98% | 245,268 |
| Jan 24, 2022 | 3.95 | 4.75 | 2.76 | 4.30 | 4.30 | -15.69% | 378,739 |
| Jan 21, 2022 | 5.46 | 6.90 | 4.40 | 5.10 | 5.10 | 8.51% | 1,046,562 |
| Jan 20, 2022 | 4.14 | 4.70 | 4.14 | 4.70 | 4.70 | 16.63% | 26,029 |
| Jan 19, 2022 | 4.15 | 4.15 | 3.68 | 4.03 | 4.03 | -3.36% | 51,288 |
| Jan 18, 2022 | 4.07 | 4.20 | 4.00 | 4.17 | 4.17 | -0.71% | 31,952 |
| Jan 14, 2022 | 4.14 | 4.25 | 3.94 | 4.20 | 4.20 | 1.45% | 22,179 |
| Jan 13, 2022 | 4.17 | 4.40 | 4.10 | 4.14 | 4.14 | -0.96% | 46,454 |
| Jan 12, 2022 | 4.07 | 4.34 | 4.05 | 4.18 | 4.18 | 2.70% | 35,797 |
| Jan 11, 2022 | 3.48 | 4.21 | 3.48 | 4.07 | 4.07 | 16.29% | 64,664 |
| Jan 10, 2022 | 3.22 | 3.50 | 3.22 | 3.50 | 3.50 | 7.03% | 15,013 |
| Jan 7, 2022 | 3.24 | 3.27 | 3.24 | 3.27 | 3.27 | 1.55% | 16,608 |
| Jan 6, 2022 | 3.19 | 3.22 | 3.14 | 3.22 | 3.22 | 0.00% | 3,951 |
| Jan 5, 2022 | 3.22 | 3.22 | 3.17 | 3.22 | 3.22 | 0.00% | 4,701 |
| Jan 4, 2022 | 3.17 | 3.22 | 3.17 | 3.22 | 3.22 | 1.58% | 5,748 |
| Jan 3, 2022 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | 0.00% | 2,835 |
| Dec 31, 2021 | 3.11 | 3.17 | 3.11 | 3.17 | 3.17 | 1.93% | 8,735 |