Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Amtd International Inc ADR (NY: HKIB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 28, 2022 3.900 0 -0.06(-1.52%)
Jan 27, 2022 4.060 4.250 3.731 3.960 62,274 -0.11(-2.70%)
Jan 26, 2022 3.950 4.340 3.510 4.070 135,104 +0.07(+1.75%)
Jan 25, 2022 4.590 4.590 3.400 4.000 244,876 -0.30(-6.98%)
Jan 24, 2022 3.950 4.750 2.760 4.300 377,442 -0.80(-15.69%)
Jan 21, 2022 5.460 6.900 4.400 5.100 1,046,562 +0.40(+8.51%)
Jan 20, 2022 4.140 4.700 4.140 4.700 24,810 +0.67(+16.63%)
Jan 19, 2022 4.150 4.150 3.675 4.030 51,288 -0.14(-3.36%)
Jan 18, 2022 4.070 4.200 4.005 4.170 31,952 -0.03(-0.71%)
Jan 14, 2022 4.200 0 +0.06(+1.45%)
Jan 13, 2022 4.170 4.400 4.100 4.140 46,454 -0.04(-0.96%)
Jan 12, 2022 4.070 4.340 4.050 4.180 35,797 +0.11(+2.70%)
Jan 11, 2022 3.480 4.210 3.480 4.070 63,131 +0.57(+16.29%)
Jan 10, 2022 3.220 3.500 3.220 3.500 15,013 +0.23(+7.03%)
Jan 07, 2022 3.240 3.270 3.240 3.270 16,608 +0.05(+1.55%)
Jan 06, 2022 3.190 3.220 3.140 3.220 3,951 +0.00(+0.00%)
Jan 05, 2022 3.220 3.220 3.170 3.220 4,701 +0.00(+0.00%)
Jan 04, 2022 3.170 3.220 3.166 3.220 5,748 +0.05(+1.58%)
Jan 03, 2022 3.160 3.170 3.157 3.170 2,835 +0.00(+0.00%)
Dec 31, 2021 3.110 3.170 3.110 3.170 8,735 +0.06(+1.93%)
Dec 30, 2021 3.060 3.110 3.020 3.110 6,150 +0.05(+1.63%)
Dec 29, 2021 3.070 3.070 3.000 3.060 7,023 -0.05(-1.61%)
Dec 28, 2021 3.100 3.130 3.080 3.110 2,553 -0.05(-1.58%)
Dec 27, 2021 3.170 3.170 3.110 3.160 2,228 -0.01(-0.32%)
Dec 23, 2021 3.160 3.170 3.110 3.170 3,134 +0.01(+0.32%)
Dec 22, 2021 3.140 3.160 3.133 3.160 1,454 +0.02(+0.64%)
Dec 21, 2021 3.140 3.140 3.084 3.140 2,047 +0.00(+0.00%)
Dec 20, 2021 3.080 3.140 3.080 3.140 1,404 -0.06(-1.88%)
Dec 17, 2021 3.230 3.230 3.165 3.200 3,509 -0.03(-0.93%)
Dec 16, 2021 3.130 3.230 3.130 3.230 5,826 +0.06(+1.89%)
Dec 15, 2021 3.150 3.200 3.090 3.170 4,188 -0.03(-0.94%)
Dec 14, 2021 3.210 3.210 3.140 3.200 5,820 -0.01(-0.31%)
Dec 13, 2021 3.230 3.230 3.200 3.210 1,542 -0.03(-0.93%)
Dec 10, 2021 3.210 3.240 3.210 3.240 2,043 +0.00(+0.00%)
Dec 09, 2021 3.180 3.240 3.180 3.240 8,332 +0.01(+0.31%)
Dec 08, 2021 3.180 3.240 3.180 3.230 2,902 +0.01(+0.31%)
Dec 07, 2021 3.125 3.240 3.125 3.220 3,882 -0.02(-0.62%)
Dec 06, 2021 3.230 3.240 3.207 3.240 3,487 -0.01(-0.31%)
Dec 03, 2021 3.105 3.250 3.095 3.250 6,125 +0.05(+1.56%)
Dec 02, 2021 3.190 3.200 3.090 3.200 9,852 -0.03(-0.93%)
Dec 01, 2021 3.340 3.340 3.160 3.230 6,080 -0.11(-3.29%)
Nov 30, 2021 3.300 3.340 3.350 3.340 2,843 -0.01(-0.30%)
Nov 29, 2021 3.360 3.360 3.321 3.350 1,626 -0.02(-0.59%)
Nov 26, 2021 3.350 3.380 3.350 3.370 5,941 +0.02(+0.60%)
Nov 24, 2021 3.350 3.380 3.340 3.350 8,760 -0.05(-1.47%)
Nov 23, 2021 3.400 3.400 3.340 3.400 3,286 -0.03(-0.87%)
Nov 22, 2021 3.430 3.430 3.420 3.430 3,509 -0.01(-0.29%)
Nov 19, 2021 3.460 3.470 3.380 3.440 7,539 -0.05(-1.43%)
Nov 18, 2021 3.500 3.440 3.400 3.490 13,251 -0.04(-1.13%)
Nov 17, 2021 3.515 3.530 3.506 3.530 2,045 +0.00(+0.00%)
Nov 16, 2021 3.535 3.535 3.520 3.530 3,611 -0.01(-0.28%)
Nov 15, 2021 3.540 3.540 3.530 3.540 3,940 -0.03(-0.84%)
Nov 12, 2021 3.510 3.580 3.510 3.570 11,584 +0.03(+0.85%)
Nov 11, 2021 3.510 3.540 3.510 3.540 6,251 -0.01(-0.28%)
Nov 10, 2021 3.600 3.550 22,758 -0.08(-2.20%)
Nov 09, 2021 3.600 3.660 3.534 3.630 8,239 -0.05(-1.36%)
Nov 08, 2021 3.710 3.710 3.612 3.680 2,872 -0.06(-1.60%)
Nov 05, 2021 3.800 3.800 3.690 3.740 6,943 -0.06(-1.58%)
Nov 04, 2021 3.830 3.870 3.789 3.800 5,000 -0.07(-1.81%)
Nov 03, 2021 3.880 3.880 3.853 3.870 2,649 -0.01(-0.26%)
Nov 02, 2021 3.910 3.910 3.798 3.880 5,287 -0.03(-0.77%)
Nov 01, 2021 3.870 3.730 3.810 3.910 19,204 +0.18(+4.83%)
Oct 29, 2021 3.700 3.730 3.700 3.730 6,820 -0.01(-0.27%)
Oct 28, 2021 3.780 3.780 3.691 3.740 9,607 -0.08(-2.09%)
Oct 27, 2021 3.930 3.861 3.750 3.820 16,715 -0.11(-2.80%)
Oct 26, 2021 3.920 3.930 8,183 +0.01(+0.26%)
Oct 25, 2021 3.980 3.980 3.890 3.920 9,989 -0.06(-1.51%)
Oct 22, 2021 3.960 4.010 3.950 3.980 29,832 -0.02(-0.50%)
Oct 21, 2021 3.950 4.070 3.933 4.000 27,947 +0.05(+1.27%)
Oct 20, 2021 3.950 3.990 3.900 3.950 10,843 -0.04(-1.00%)
Oct 19, 2021 3.980 4.000 3.959 3.990 10,027 -0.01(-0.25%)
Oct 18, 2021 4.010 4.010 3.960 4.000 15,473 -0.01(-0.25%)
Oct 15, 2021 4.200 4.200 4.130 4.010 25,655 -0.22(-5.20%)
Oct 14, 2021 4.240 4.240 4.180 4.230 412 -0.02(-0.47%)
Oct 13, 2021 4.330 4.330 4.201 4.250 4,340 -0.08(-1.85%)
Oct 12, 2021 4.350 4.350 4.230 4.330 4,870 -0.02(-0.46%)
Oct 11, 2021 4.360 4.360 4.320 4.350 4,993 -0.01(-0.23%)
Oct 08, 2021 4.360 4.360 4.290 4.360 4,231 +0.00(+0.00%)
Oct 07, 2021 4.320 4.360 4.270 4.360 8,652 +0.00(+0.00%)
Oct 06, 2021 4.310 4.360 4.310 4.360 5,215 -0.01(-0.23%)
Oct 05, 2021 4.400 4.400 4.260 4.370 7,846 -0.03(-0.68%)
Oct 04, 2021 4.440 4.440 4.290 4.400 6,136 -0.12(-2.65%)
Oct 01, 2021 4.500 4.600 4.420 4.520 29,981 +0.02(+0.44%)
Sep 30, 2021 4.570 4.880 4.430 4.500 138,787 -0.57(-11.24%)
Sep 29, 2021 4.840 5.090 4.840 5.070 3,755 -0.03(-0.59%)
Sep 28, 2021 5.110 5.110 5.080 5.100 3,757 -0.05(-0.97%)
Sep 27, 2021 5.070 5.150 4.750 5.150 6,483 +0.00(+0.00%)
Sep 24, 2021 5.120 5.150 5.120 5.150 715 -0.02(-0.39%)
Sep 23, 2021 5.150 5.170 5.150 5.170 2,445 +0.02(+0.39%)
Sep 22, 2021 5.120 5.150 5.120 5.150 3,975 -0.10(-1.90%)
Sep 21, 2021 5.280 5.290 4.850 5.250 3,578 -0.05(-0.94%)
Sep 20, 2021 5.580 5.580 5.300 5.300 1,818 -0.28(-5.02%)
Sep 17, 2021 5.580 5.580 5.580 5.580 636 +0.00(+0.00%)
Sep 16, 2021 5.470 5.580 5.470 5.580 2,028 +0.03(+0.54%)
Sep 15, 2021 5.400 5.550 5.400 5.550 4,678 +0.15(+2.78%)
Sep 14, 2021 5.380 5.400 5.380 5.400 1,337 +0.02(+0.37%)
Sep 13, 2021 5.320 5.380 5.320 5.380 1,170 +0.02(+0.37%)
Sep 10, 2021 5.320 5.360 5.300 5.360 2,456 +0.00(+0.00%)
Sep 09, 2021 5.330 5.360 5.330 5.360 1,009 -0.04(-0.74%)
Sep 08, 2021 5.360 5.400 5.350 5.400 2,277 +0.00(+0.00%)
Sep 07, 2021 5.470 5.470 5.300 5.400 5,552 -0.10(-1.82%)
Sep 03, 2021 5.500 5.500 5.500 5.500 555 -0.05(-0.90%)
Sep 02, 2021 5.510 5.620 5.510 5.550 2,477 -0.03(-0.54%)
Sep 01, 2021 5.580 5.580 5.559 5.580 1,108 +0.00(+0.00%)
Aug 31, 2021 5.600 5.600 5.580 5.580 993 -0.02(-0.36%)
Aug 30, 2021 5.620 5.620 5.595 5.600 3,432 -0.10(-1.75%)
Aug 27, 2021 5.700 5.700 5.603 5.700 749 +0.00(+0.00%)
Aug 26, 2021 5.720 5.720 5.700 5.700 657 -0.02(-0.35%)
Aug 25, 2021 5.700 5.720 5.700 5.720 704 +0.02(+0.35%)
Aug 24, 2021 5.640 5.700 5.640 5.700 672 +0.00(+0.00%)
Aug 23, 2021 5.660 5.700 5.660 5.700 933 -0.06(-1.04%)
Aug 20, 2021 5.600 5.760 5.600 5.760 852 +0.04(+0.70%)
Aug 19, 2021 5.630 5.700 5.490 5.720 1,077 +0.02(+0.35%)
Aug 18, 2021 5.620 5.700 5.620 5.700 1,037 +0.00(+0.00%)
Aug 17, 2021 5.590 5.720 5.510 5.700 3,816 +0.00(+0.00%)
Aug 16, 2021 5.700 5.700 5.475 5.700 8,651 +0.00(+0.00%)
Aug 13, 2021 5.690 5.700 5.690 5.700 1,576 -0.01(-0.18%)
Aug 12, 2021 5.800 5.850 5.710 5.710 3,234 -0.14(-2.39%)
Aug 11, 2021 5.880 5.890 5.743 5.850 2,177 -0.05(-0.85%)
Aug 10, 2021 6.050 6.050 5.830 5.900 2,049 -0.21(-3.44%)
Aug 09, 2021 6.200 6.200 6.010 6.110 3,423 -0.09(-1.45%)
Aug 06, 2021 5.820 6.200 5.820 6.200 33,870 +0.38(+6.53%)
Aug 05, 2021 5.560 5.820 5.560 5.820 11,246 +0.12(+2.11%)
Aug 04, 2021 5.760 5.760 5.694 5.700 1,466 -0.08(-1.38%)
Aug 03, 2021 5.250 5.780 5.250 5.780 3,263 +0.08(+1.40%)
Aug 02, 2021 5.700 5.700 5.600 5.700 1,634 +0.00(+0.00%)
Jul 30, 2021 5.720 5.720 5.570 5.700 3,703 -0.02(-0.35%)
Jul 29, 2021 5.739 5.800 5.420 5.720 3,894 -0.08(-1.38%)
Jul 28, 2021 5.800 5.810 5.718 5.800 3,214 +0.00(+0.00%)
Jul 27, 2021 5.800 5.830 5.800 5.800 3,570 -0.06(-1.02%)
Jul 26, 2021 5.910 5.980 5.811 5.860 2,736 -0.10(-1.68%)
Jul 23, 2021 6.050 6.050 5.960 5.960 3,792 -0.09(-1.49%)
Jul 22, 2021 6.020 6.050 6.020 6.050 1,466 +0.03(+0.50%)
Jul 21, 2021 5.990 6.050 5.990 6.020 2,773 -0.03(-0.50%)
Jul 20, 2021 5.990 6.100 5.990 6.050 2,428 +0.06(+1.00%)
Jul 19, 2021 6.000 6.080 5.920 5.990 11,840 -0.13(-2.12%)
Jul 16, 2021 6.210 6.210 6.120 6.120 2,277 -0.03(-0.49%)
Jul 15, 2021 6.150 6.150 6.150 6.150 1,801 +0.00(+0.00%)
Jul 14, 2021 6.110 6.150 6.037 6.150 6,597 +0.04(+0.65%)
Jul 13, 2021 6.100 6.200 6.040 6.110 9,721 -0.07(-1.13%)
Jul 12, 2021 6.155 6.300 6.045 6.180 15,551 -0.12(-1.90%)
Jul 09, 2021 5.910 6.300 5.900 6.300 5,070 -0.04(-0.63%)
Jul 08, 2021 6.150 6.350 6.030 6.340 19,580 +0.07(+1.12%)
Jul 07, 2021 6.230 6.400 6.200 6.270 5,000 -0.04(-0.63%)
Jul 06, 2021 6.510 6.510 6.210 6.310 2,502 -0.29(-4.39%)
Jul 02, 2021 6.380 6.600 6.180 6.600 5,970 +0.20(+3.12%)
Jul 01, 2021 6.330 6.400 6.149 6.400 2,626 +0.29(+4.75%)
Jun 30, 2021 6.480 6.480 6.080 6.110 9,851 -0.29(-4.53%)
Jun 29, 2021 6.240 6.450 6.240 6.400 5,840 +0.16(+2.56%)
Jun 28, 2021 6.450 6.450 6.201 6.240 11,050 -0.23(-3.55%)
Jun 25, 2021 6.570 6.590 6.350 6.470 7,433 -0.09(-1.37%)
Jun 24, 2021 6.720 6.880 6.140 6.560 89,659 -0.24(-3.53%)
Jun 23, 2021 6.660 6.800 6.630 6.800 11,342 +0.14(+2.10%)
Jun 22, 2021 6.670 6.910 6.651 6.660 3,505 -0.12(-1.77%)
Jun 21, 2021 6.710 6.940 6.710 6.780 3,197 -0.02(-0.29%)
Jun 18, 2021 6.830 6.830 6.730 6.800 2,523 -0.18(-2.58%)
Jun 17, 2021 6.800 6.980 6.743 6.980 5,524 +0.12(+1.75%)
Jun 16, 2021 7.250 7.250 6.800 6.860 1,572 -0.04(-0.58%)
Jun 15, 2021 7.250 7.250 6.812 6.900 5,826 -0.05(-0.72%)
Jun 14, 2021 7.250 7.250 6.839 6.950 15,288 +0.06(+0.87%)
Jun 11, 2021 6.900 6.900 6.714 6.890 5,334 +0.04(+0.58%)
Jun 10, 2021 6.850 6.850 6.710 6.850 2,012 -0.03(-0.44%)
Jun 09, 2021 7.250 7.250 6.825 6.880 10,657 -0.01(-0.15%)
Jun 08, 2021 6.750 6.920 6.750 6.890 1,808 +0.00(+0.00%)
Jun 07, 2021 6.760 6.890 6.750 6.890 2,977 -0.01(-0.14%)
Jun 04, 2021 6.640 6.900 6.640 6.900 4,680 -0.10(-1.43%)
Jun 03, 2021 6.729 7.000 6.729 7.000 3,430 +0.04(+0.57%)
Jun 02, 2021 6.840 6.960 6.707 6.960 6,233 -0.04(-0.57%)
Jun 01, 2021 6.930 7.000 6.689 7.000 3,867 +0.02(+0.29%)
May 28, 2021 6.610 6.980 6.550 6.980 5,376 +0.18(+2.65%)
May 27, 2021 6.540 6.800 6.480 6.800 11,154 +0.00(+0.00%)
May 26, 2021 6.800 6.800 6.560 6.800 4,856 +0.00(+0.00%)
May 25, 2021 6.850 6.850 6.590 6.800 8,308 -0.05(-0.73%)
May 24, 2021 7.000 7.023 6.560 6.850 25,085 -0.15(-2.14%)
May 21, 2021 6.500 7.000 6.500 7.000 8,040 +0.42(+6.38%)
May 20, 2021 6.510 6.880 6.514 6.580 5,699 -0.52(-7.32%)
May 19, 2021 6.870 7.100 6.870 7.100 5,643 +0.10(+1.43%)
May 18, 2021 6.840 7.000 6.840 7.000 2,095 +0.10(+1.45%)
May 17, 2021 6.780 6.920 6.780 6.900 3,555 -0.06(-0.86%)
May 14, 2021 6.820 6.960 6.600 6.960 7,663 -0.04(-0.57%)
May 13, 2021 6.850 7.000 6.610 7.000 6,640 +0.10(+1.45%)
May 12, 2021 6.950 6.950 6.900 6.900 3,339 -0.04(-0.58%)
May 11, 2021 6.920 6.940 6.680 6.940 2,470 -0.01(-0.14%)
May 10, 2021 6.780 6.970 6.610 6.950 3,562 +0.12(+1.76%)
May 07, 2021 6.830 6.854 6.720 6.830 12,727 -0.14(-2.01%)
May 06, 2021 6.750 7.000 6.580 6.970 5,880 +0.18(+2.65%)
May 05, 2021 6.860 6.950 6.790 6.790 5,672 -0.16(-2.30%)
May 04, 2021 7.000 7.000 6.900 6.950 8,453 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.