AMTD International Inc. American Depositary Shares each representing one Class A Ordinary Shareのデータ

AMTD International Inc. American Depositary Shares each representing one Class A Ordinary Shareの基本情報

名前 AMTD International Inc. American Depositary Shares each representing one Class A Ordinary Share
ティッカー HKIB
nan
上場年 2019.0
セクター Finance

AMTD International Inc. American Depositary Shares each representing one Class A Ordinary Shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 6.2 5.91 6.09 6.2 18600.0 6.2
2021-02-12 6.13 5.92 6.08 5.93 22100.0 5.93
2021-02-11 6.2 5.96 6.2 6.2 18500.0 6.2
2021-02-10 6.2 5.86 6.0 6.2 48900.0 6.2
2021-02-09 6.0 5.97 5.97 6.0 10100.0 6.0
2021-02-08 6.22 5.9 6.2 6.0 51200.0 6.0
2021-02-05 6.4 6.3 6.4 6.35 6900.0 6.35
2021-02-04 6.4 6.27 6.38 6.38 35200.0 6.38
2021-02-03 6.5 6.26 6.5 6.3 30300.0 6.3
2021-02-02 6.5 6.16 6.47 6.5 13700.0 6.5
2021-02-01 6.55 6.15 6.5 6.24 14200.0 6.24
2021-01-29 6.5 6.43 6.43 6.5 2900.0 6.5
2021-01-28 6.5 6.47 6.5 6.5 1200.0 6.5
2021-01-27 6.5 6.5 6.5 6.5 1400.0 6.5
2021-01-26 6.5 6.48 6.5 6.5 5800.0 6.5
2021-01-25 6.5 6.26 6.26 6.5 1400.0 6.5
2021-01-22 6.5 6.4 6.4 6.5 18400.0 6.5
2021-01-21 6.5 6.48 6.5 6.5 1700.0 6.5
2021-01-20 6.5 6.4 6.5 6.5 5300.0 6.5
2021-01-19 6.5 6.46 6.5 6.5 4200.0 6.5
2021-01-15 6.6 6.52 6.53 6.6 8500.0 6.6
2021-01-14 6.6 6.53 6.6 6.53 900.0 6.53
2021-01-13 6.56 6.36 6.4 6.56 4200.0 6.56
2021-01-12 6.6 6.34 6.6 6.6 27000.0 6.6
2021-01-11 6.6 6.55 6.6 6.6 10200.0 6.6
2021-01-08 6.6 6.55 6.6 6.6 3600.0 6.6
2021-01-07 6.6 6.44 6.58 6.6 3300.0 6.6
2021-01-06 6.6 6.43 6.6 6.5 5200.0 6.5
2021-01-05 6.6 6.51 6.6 6.6 5600.0 6.6
2021-01-04 6.6 6.52 6.59 6.6 5500.0 6.6
2020-12-31 6.6 6.47 6.6 6.6 34200.0 6.6
2020-12-30 6.6 6.53 6.6 6.6 3900.0 6.6
2020-12-29 6.6 6.45 6.46 6.6 5600.0 6.6
2020-12-28 6.6 6.56 6.6 6.6 7500.0 6.6
2020-12-24 6.6 6.6 6.6 6.6 2200.0 6.6
2020-12-23 6.6 6.44 6.52 6.6 5200.0 6.6
2020-12-22 6.6 6.57 6.6 6.6 4400.0 6.6
2020-12-21 6.7 6.6 6.7 6.7 1200.0 6.7
2020-12-18 6.7 6.64 6.7 6.7 25000.0 6.7
2020-12-17 6.96 6.48 6.48 6.96 26700.0 6.96
2020-12-16 6.5 6.15 6.15 6.5 27100.0 6.5
2020-12-15 6.5 6.45 6.47 6.5 38600.0 6.5
2020-12-14 6.5 6.03 6.5 6.5 19200.0 6.5
2020-12-11 6.5 6.46 6.5 6.5 18300.0 6.5
2020-12-10 6.62 6.5 6.62 6.5 4100.0 6.5
2020-12-09 6.57 6.52 6.57 6.52 1300.0 6.52
2020-12-08 6.57 6.46 6.57 6.5 2200.0 6.5
2020-12-07 6.65 6.62 6.65 6.65 3300.0 6.65
2020-12-04 6.65 6.65 6.65 6.65 1100.0 6.65
2020-12-03 6.65 6.62 6.65 6.62 500.0 6.62
2020-12-02 6.65 6.64 6.64 6.65 1100.0 6.65
2020-12-01 6.65 6.61 6.65 6.64 1000.0 6.64
2020-11-30 6.65 6.56 6.65 6.65 1500.0 6.65
2020-11-27 6.65 6.55 6.62 6.65 1600.0 6.65
2020-11-25 6.65 5.8 6.65 6.65 57400.0 6.65
2020-11-24 6.65 6.62 6.62 6.65 2300.0 6.65
2020-11-23 6.65 6.64 6.65 6.65 2200.0 6.65
2020-11-20 6.7 6.66 6.7 6.69 2000.0 6.69
2020-11-19 6.7 6.6 6.7 6.7 3100.0 6.7
2020-11-18 6.7 6.62 6.64 6.7 1500.0 6.7
2020-11-17 6.7 6.7 6.7 6.7 900.0 6.7
2020-11-16 6.7 6.59 6.59 6.7 1600.0 6.7
2020-11-13 6.7 6.64 6.64 6.7 3200.0 6.7
2020-11-12 6.7 6.7 6.7 6.7 1000.0 6.7
2020-11-11 6.7 6.7 6.7 6.7 1900.0 6.7
2020-11-10 6.75 6.56 6.75 6.75 7400.0 6.75
2020-11-09 7.0 6.7 6.75 6.73 7200.0 6.73
2020-11-06 6.75 6.75 6.75 6.75 1300.0 6.75
2020-11-05 6.8 6.8 6.8 6.8 1000.0 6.8
2020-11-04 6.85 6.8 6.85 6.85 2800.0 6.85
2020-11-03 7.0 6.95 7.0 6.98 4100.0 6.98
2020-11-02 7.05 7.0 7.0 7.05 1400.0 7.05
2020-10-30 7.05 6.94 6.94 7.05 1000.0 7.05
2020-10-29 7.0 6.93 6.93 6.99 2900.0 6.99
2020-10-28 6.99 6.81 6.99 6.99 3100.0 6.99
2020-10-27 6.99 6.91 6.99 6.99 1900.0 6.99
2020-10-26 7.0 6.91 6.91 6.94 2000.0 6.94
2020-10-23 7.05 6.2 7.0 7.05 11500.0 7.05
2020-10-22 7.0 7.0 7.0 7.0 700.0 7.0
2020-10-21 7.05 6.91 6.91 7.05 1100.0 7.05
2020-10-20 7.0 6.85 7.0 7.0 1200.0 7.0
2020-10-19 7.0 6.99 6.99 7.0 5500.0 7.0
2020-10-16 7.0 6.95 6.99 7.0 1900.0 7.0
2020-10-15 7.0 6.86 6.95 7.0 2000.0 7.0
2020-10-14 7.0 6.85 6.85 7.0 1500.0 7.0
2020-10-13 6.97 6.91 6.95 6.97 3200.0 6.97
2020-10-12 7.0 6.8 6.8 7.0 4400.0 7.0
2020-10-09 6.94 6.79 6.79 6.93 2200.0 6.93
2020-10-08 6.95 6.8 6.89 6.8 9300.0 6.8
2020-10-07 7.0 6.86 6.92 7.0 2900.0 7.0
2020-10-06 6.95 6.73 6.85 6.84 28700.0 6.84
2020-10-05 7.0 6.76 6.85 7.0 1700.0 7.0
2020-10-02 6.87 6.64 6.75 6.87 4000.0 6.87
2020-10-01 6.85 6.8 6.85 6.81 4500.0 6.81
2020-09-30 7.0 6.7 6.85 7.0 4900.0 7.0
2020-09-29 6.85 6.85 6.85 6.85 1400.0 6.85
2020-09-28 6.85 6.72 6.72 6.84 3600.0 6.84
2020-09-25 6.85 6.78 6.78 6.8 4500.0 6.8
2020-09-24 7.0 6.51 6.85 7.0 12900.0 7.0
2020-09-23 6.9 6.79 6.8 6.9 6000.0 6.9
2020-09-22 6.82 6.71 6.8 6.82 4300.0 6.82
2020-09-21 6.86 6.71 6.71 6.86 2700.0 6.86
2020-09-18 6.83 6.72 6.8 6.83 2300.0 6.83
2020-09-17 6.8 6.76 6.8 6.8 9000.0 6.8
2020-09-16 6.9 6.7 6.8 6.9 9500.0 6.9
2020-09-15 6.82 6.63 6.8 6.82 13000.0 6.82
2020-09-14 6.97 6.28 6.3 6.78 55600.0 6.78
2020-09-11 6.3 6.22 6.3 6.3 2800.0 6.3
2020-09-10 6.3 6.27 6.3 6.3 5200.0 6.3
2020-09-09 6.3 6.21 6.3 6.3 7000.0 6.3
2020-09-08 6.3 6.2 6.3 6.3 14600.0 6.3
2020-09-04 6.3 6.24 6.29 6.3 15800.0 6.3
2020-09-03 6.3 6.11 6.3 6.3 9200.0 6.3
2020-09-02 6.3 6.15 6.3 6.3 25400.0 6.3
2020-09-01 6.3 6.2 6.3 6.3 13900.0 6.3
2020-08-31 6.3 6.28 6.3 6.3 14900.0 6.3
2020-08-28 6.4 6.28 6.28 6.4 20200.0 6.4
2020-08-27 6.4 6.3 6.4 6.4 29400.0 6.4
2020-08-26 6.6 6.36 6.5 6.5 79600.0 6.5
2020-08-25 6.4 6.35 6.4 6.4 79300.0 6.4
2020-08-24 6.5 5.5 5.98 6.5 222900.0 6.5
2020-08-21 6.5 5.28 6.29 6.5 501300.0 6.5
2020-08-20 16.53 5.02 6.6 6.26 2238200.0 6.26
2020-08-19 6.6 6.6 6.6 6.6 900.0 6.6
2020-08-18 6.6 6.47 6.6 6.6 1200.0 6.6
2020-08-17 6.6 6.36 6.57 6.6 2000.0 6.6
2020-08-14 6.6 6.52 6.6 6.6 15700.0 6.6
2020-08-13 6.6 6.48 6.55 6.6 1600.0 6.6
2020-08-12 6.6 6.25 6.38 6.6 5000.0 6.6
2020-08-11 6.6 6.31 6.5 6.6 13200.0 6.6
2020-08-10 6.8 6.22 6.8 6.8 13500.0 6.8
2020-08-07 6.8 6.8 6.8 6.8 2000.0 6.8
2020-08-06 7.0 6.59 6.91 7.0 5000.0 7.0
2020-08-05 7.0 6.7 6.91 7.0 17500.0 7.0
2020-08-04 7.0 6.75 6.75 7.0 6100.0 7.0
2020-08-03 6.9 6.34 6.43 6.9 17200.0 6.9
2020-07-31 6.8 6.54 6.54 6.8 7200.0 6.8
2020-07-30 6.6 6.6 6.6 6.6 700.0 6.6
2020-07-29 6.6 6.6 6.6 6.6 700.0 6.6
2020-07-28 6.6 6.49 6.6 6.6 1600.0 6.6
2020-07-27 6.6 6.53 6.53 6.6 1200.0 6.6
2020-07-24 6.6 6.6 6.6 6.6 800.0 6.6
2020-07-23 6.6 6.51 6.54 6.6 9300.0 6.6
2020-07-22 6.6 6.6 6.6 6.6 1000.0 6.6
2020-07-21 6.6 6.6 6.6 6.6 800.0 6.6
2020-07-20 6.6 6.6 6.6 6.6 800.0 6.6
2020-07-17 6.6 6.5 6.6 6.6 1500.0 6.6
2020-07-16 6.6 6.59 6.59 6.6 13200.0 6.6
2020-07-15 6.6 6.59 6.6 6.6 1300.0 6.6
2020-07-14 6.6 6.5 6.5 6.6 2300.0 6.6
2020-07-13 6.7 6.6 6.63 6.7 2200.0 6.7
2020-07-10 6.7 6.64 6.7 6.7 3800.0 6.7
2020-07-09 6.7 6.61 6.7 6.7 16500.0 6.7
2020-07-08 6.8 6.64 6.8 6.8 2300.0 6.8
2020-07-07 6.8 6.65 6.8 6.8 12600.0 6.8
2020-07-06 7.2 6.96 7.2 6.96 7000.0 6.96
2020-07-02 7.5 6.7 7.2 7.5 4100.0 7.5
2020-07-01 7.33 6.54 7.08 6.98 10100.0 6.98
2020-06-30 7.2 6.83 7.2 7.2 41400.0 7.2
2020-06-29 7.46 7.08 7.46 7.4 7900.0 7.4
2020-06-26 7.35 7.09 7.35 7.3 9900.0 7.3
2020-06-25 7.7 6.51 6.51 7.7 6900.0 7.7
2020-06-24 6.5 6.25 6.5 6.5 1500.0 6.5
2020-06-23 6.5 6.4 6.5 6.5 3500.0 6.5
2020-06-22 6.5 5.95 6.18 6.5 2200.0 6.5
2020-06-19 6.5 6.3 6.5 6.5 5100.0 6.5
2020-06-18 6.5 6.37 6.5 6.5 1400.0 6.5
2020-06-17 6.5 6.36 6.5 6.5 1200.0 6.5
2020-06-16 6.5 6.28 6.28 6.5 1000.0 6.5
2020-06-15 6.5 6.34 6.5 6.5 1300.0 6.5
2020-06-12 6.5 6.45 6.45 6.5 1600.0 6.5
2020-06-11 6.5 6.31 6.5 6.5 1100.0 6.5
2020-06-10 6.5 6.35 6.5 6.5 900.0 6.5
2020-06-09 6.5 6.45 6.5 6.5 12100.0 6.5
2020-06-08 6.45 5.78 6.45 6.43 8400.0 6.43
2020-06-05 6.5 6.5 6.5 6.5 7200.0 6.5
2020-06-04 6.5 6.28 6.5 6.5 5000.0 6.5
2020-06-03 6.5 6.37 6.5 6.5 1600.0 6.5
2020-06-02 6.5 6.5 6.5 6.5 1600.0 6.5
2020-06-01 6.5 6.05 6.5 6.5 1900.0 6.5
2020-05-29 6.5 5.05 5.97 6.5 8600.0 6.5
2020-05-28 6.5 6.02 6.02 6.5 2100.0 6.5
2020-05-27 6.6 6.39 6.6 6.6 5800.0 6.6
2020-05-26 7.16 6.8 6.96 6.8 5700.0 6.8
2020-05-22 7.0 6.09 6.09 7.0 4600.0 7.0
2020-05-21 6.2 6.11 6.16 6.2 2600.0 6.2
2020-05-20 6.3 5.87 5.96 6.3 7600.0 6.3
2020-05-19 6.4 6.23 6.36 6.4 1700.0 6.4
2020-05-18 6.5 6.21 6.5 6.42 8300.0 6.42
2020-05-15 6.8 6.75 6.75 6.8 6200.0 6.8
2020-05-14 6.9 6.69 6.69 6.86 800.0 6.86
2020-05-13 6.9 6.54 6.9 6.9 10300.0 6.9
2020-05-12 7.0 6.86 6.86 7.0 1900.0 7.0
2020-05-11 7.0 7.0 7.0 7.0 2400.0 7.0
2020-05-08 7.3 6.93 7.29 7.3 4000.0 7.3
2020-05-07 7.19 6.81 7.14 7.19 3700.0 7.19
2020-05-06 7.0 6.71 7.0 6.97 9400.0 6.97
2020-05-05 7.5 7.22 7.5 7.37 8700.0 7.37
2020-05-04 7.6 7.0 7.6 7.5 21500.0 7.5
2020-05-01 7.98 7.12 7.98 7.8 10100.0 7.8
2020-04-30 8.2 7.84 8.0 8.2 5900.0 8.2
2020-04-29 7.8 7.77 7.8 7.8 500.0 7.8
2020-04-28 7.9 7.9 7.9 7.9 700.0 7.9
2020-04-27 7.9 7.9 7.9 7.9 500.0 7.9
2020-04-24 7.9 7.44 7.44 7.9 1300.0 7.9
2020-04-23 7.9 7.88 7.89 7.9 11600.0 7.9
2020-04-22 7.9 7.82 7.87 7.89 9200.0 7.89
2020-04-21 8.0 8.0 8.0 8.0 1100.0 8.0
2020-04-20 8.0 7.56 7.68 8.0 2500.0 8.0
2020-04-17 8.0 7.72 7.72 8.0 3900.0 8.0
2020-04-16 8.0 7.54 7.92 8.0 6300.0 8.0
2020-04-15 8.4 7.65 7.65 7.99 15300.0 7.99
2020-04-14 8.49 7.95 8.25 8.49 6400.0 8.49
2020-04-13 8.79 7.97 8.75 8.25 59800.0 8.25
2020-04-09 8.8 8.02 8.8 8.8 92300.0 8.8
2020-04-08 9.0 8.32 9.0 9.0 62400.0 9.0
2020-04-07 9.35 8.12 8.5 9.0 24400.0 9.0
2020-04-06 8.5 7.84 8.5 8.5 10400.0 8.5
2020-04-03 8.5 8.3 8.5 8.5 2400.0 8.5
2020-04-02 8.5 7.95 8.03 8.5 2700.0 8.5
2020-04-01 8.46 7.6 7.6 8.46 3400.0 8.46
2020-03-31 8.5 6.66 8.08 7.7 23300.0 7.7
2020-03-30 8.5 8.18 8.25 8.5 7000.0 8.5
2020-03-27 7.5 6.8 6.93 7.5 13100.0 7.5
2020-03-26 7.1 7.1 7.1 7.1 4100.0 7.1
2020-03-25 7.1 6.88 7.0 7.1 4500.0 7.1
2020-03-24 7.0 6.61 6.99 7.0 6100.0 7.0
2020-03-23 7.04 6.83 7.04 7.04 14400.0 7.04
2020-03-20 7.41 7.0 7.41 7.41 16000.0 7.41
2020-03-19 7.8 6.94 7.27 7.8 34700.0 7.8
2020-03-18 7.65 6.39 7.6 7.65 17800.0 7.65
2020-03-17 7.7 6.57 6.98 6.97 40300.0 6.97
2020-03-16 7.8 6.57 7.01 7.0 82300.0 7.0
2020-03-13 8.0 7.8 8.0 8.0 11800.0 8.0
2020-03-12 8.5 7.66 8.5 8.5 2500.0 8.5
2020-03-11 8.63 8.25 8.25 8.5 1700.0 8.5
2020-03-10 8.7 8.45 8.45 8.5 2000.0 8.5
2020-03-09 8.5 8.5 8.5 8.5 300.0 8.5
2020-03-06 8.57 8.5 8.57 8.5 1100.0 8.5
2020-03-05 8.57 8.5 8.57 8.5 600.0 8.5
2020-03-04 8.5 8.48 8.5 8.5 3700.0 8.5
2020-03-03 8.5 8.49 8.49 8.5 900.0 8.5
2020-03-02 8.51 8.5 8.51 8.5 9800.0 8.5
2020-02-28 8.5 8.5 8.5 8.5 600.0 8.5
2020-02-27 8.78 8.06 8.06 8.5 5900.0 8.5
2020-02-26 8.8 8.38 8.38 8.5 12400.0 8.5
2020-02-25 8.5 8.5 8.5 8.5 7800.0 8.5
2020-02-24 8.5 8.04 8.3 8.5 4600.0 8.5
2020-02-21 8.45 8.45 8.45 8.45 1800.0 8.45
2020-02-20 8.45 8.42 8.45 8.42 700.0 8.42
2020-02-19 8.45 8.45 8.45 8.45 400.0 8.45
2020-02-18 8.45 8.45 8.45 8.45 1300.0 8.45