AMTD International Inc. (AMTD) Historical Stock Data

2.70 ↑0.00 (0.00%)

As of May 20, 2022, 3:50pm EST.

Historical Data

In the past 30 trading days, AMTD is down -0.12% a day on average. There have been 16 days where AMTD International Inc. closed green and 14 days where AMTD closed red.

Date	Open	Close	Change	Low	High	Volume
2022-03-25	2.73	2.70	↓$0.03 (-1.10%)	2.20	2.73	350.70K
2022-03-04	3.22	3.07	↓$0.15 (-4.66%)	2.91	3.28	89.74K
2020-10-06	39.97	39.97	↑$0.00 (0.00%)	39.97	39.97	0
2020-10-05	41.42	39.97	↓$1.45 (-3.50%)	39.82	41.94	40.77M
2020-10-02	40.18	40.82	↑$0.64 (1.59%)	40.14	41.67	7.36M
2020-10-01	40.01	40.92	↑$0.91 (2.27%)	39.62	40.92	5.56M
2020-09-30	38.93	39.15	↑$0.22 (0.57%)	38.86	39.64	2.75M
2020-09-29	39.11	38.74	↓$0.37 (-0.95%)	38.36	39.20	3.12M
2020-09-28	38.49	39.17	↑$0.68 (1.77%)	38.44	39.29	2.22M
2020-09-25	36.97	37.82	↑$0.85 (2.30%)	36.77	37.95	2.33M
2020-09-24	37.65	37.15	↓$0.50 (-1.33%)	36.90	37.74	2.19M
2020-09-23	38.06	37.64	↓$0.42 (-1.10%)	37.61	38.76	1.81M
2020-09-22	38.05	37.86	↓$0.19 (-0.50%)	37.29	38.75	3.01M
2020-09-21	38.00	38.14	↑$0.14 (0.37%)	37.34	38.86	5.85M
2020-09-18	38.71	38.96	↑$0.25 (0.65%)	38.65	39.49	5M
2020-09-17	37.98	38.68	↑$0.70 (1.84%)	37.94	39.02	3.27M
2020-09-16	37.71	38.72	↑$1.01 (2.68%)	37.64	39.01	3.32M
2020-09-15	37.78	37.59	↓$0.19 (-0.50%)	36.54	37.94	3.31M
2020-09-14	38.66	38.61	↓$0.05 (-0.13%)	38.25	39.12	3.47M
2020-09-11	37.65	38.12	↑$0.47 (1.25%)	37.55	38.47	4.21M
2020-09-10	38.27	37.51	↓$0.76 (-1.99%)	37.33	38.27	5.12M
2020-09-09	37.80	37.88	↑$0.08 (0.21%)	37.39	38.12	3.27M
2020-09-08	38.44	37.48	↓$0.96 (-2.50%)	37.45	38.59	2.77M
2020-09-04	38.99	39.09	↑$0.10 (0.26%)	38.54	39.90	4.61M
2020-09-03	39.22	38.27	↓$0.95 (-2.42%)	38.06	39.85	4.41M
2020-09-02	38.66	38.87	↑$0.21 (0.54%)	38.33	39.06	4.05M
2020-09-01	38.28	38.69	↑$0.41 (1.07%)	37.84	39.20	2.52M
2020-08-31	39.09	38.38	↓$0.71 (-1.82%)	38.31	39.14	2.51M
2020-08-28	39.24	39.18	↓$0.06 (-0.15%)	38.79	39.44	1.57M
2020-08-27	38.41	39.05	↑$0.64 (1.67%)	38.04	39.37	4.11M