Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	AMTD	1.85	1.97	1.7657	1.84	-0.05	112,055	273	1.71	3.50
2024-05-16	Z	AMTD	1.86	1.8899	1.85	1.87	-0.02	16,735	99	1.71	1.97
2024-05-15	Z	AMTD	1.92	1.92	1.85	1.89	0.02	69,423	153	1.80	2.10
2024-05-14	Z	AMTD	1.86	1.9127	1.79	1.85	0.1384	223,464	378	1.79	1.96
2024-05-13	Z	AMTD	1.75	1.7599	1.7101	1.73		39,053	97	1.71	1.97
2024-05-10	Z	AMTD	1.7103	1.7403	1.7101	1.73	0.0001	20,913	89	1.70	1.75
2024-05-09	Z	AMTD	1.7408	1.75	1.71	1.71		5,787	58	1.70	1.74
2024-05-08	Z	AMTD	1.75	1.75	1.7007	1.71	-0.0301	22,222	66	1.70	1.75
2024-05-07	Z	AMTD	1.75	1.75	1.7249	1.7401	-0.0099	8,626	67	1.58	1.80
2024-05-06	Z	AMTD	1.73	1.77	1.72	1.75	0.0245	11,234	71	1.65	1.77
2024-05-03	Z	AMTD	1.75	1.77	1.7005	1.71	-0.0001	60,512	140	1.66	1.85
2024-05-02	Z	AMTD	1.73	1.74	1.70	1.7201	0.0101	34,868	66	1.70	1.73
2024-05-01	Z	AMTD	1.75	1.80	1.70	1.71	-0.08	105,986	226	1.68	1.88
2024-04-30	Z	AMTD	1.69	1.79	1.69	1.79	0.034	41,625	103	1.56	1.72
2024-04-29	Z	AMTD	1.69	1.72	1.69	1.6961	-0.0139	10,066	78	1.68	1.73
2024-04-26	Z	AMTD	1.72	1.7899	1.68	1.71	-0.005	22,818	108	1.68	1.71
2024-04-25	Z	AMTD	1.72	1.7511	1.7009	1.72	-0.0409	28,721	75	1.68	2.13
2024-04-24	Z	AMTD	1.73	1.82	1.73	1.77	-0.0095	29,320	95	1.75	2.38
2024-04-23	Z	AMTD	1.79	1.79	1.72	1.75	0.01	13,091	92	1.68	1.97
2024-04-22	Z	AMTD	1.7201	1.88	1.7201	1.74	0.0399	46,151	150	1.61	1.97
2024-04-19	Z	AMTD	1.72	1.78	1.67	1.71	-0.03	85,664	131	1.54	1.97
2024-04-18	Z	AMTD	1.72	1.75	1.71	1.75	0.0301	22,417	82	1.58	1.81
2024-04-17	Z	AMTD	1.74	1.75	1.7001	1.71	0.0199	38,174	100	1.69	2.36
2024-04-16	Z	AMTD	1.70	1.72	1.6901	1.7001	0.02	28,779	101	1.56	12.00
2024-04-15	Z	AMTD	1.85	1.85	1.71	1.71	-0.11	57,521	146	1.68	1.97
2024-04-12	Z	AMTD	1.82	1.9299	1.80	1.82	-0.02	52,692	177	1.65	1.82
2024-04-11	Z	AMTD	1.90	1.92	1.84	1.84	-0.048	138,053	248	1.80	2.50
2024-04-10	Z	AMTD	1.81	1.9319	1.79	1.918	0.048	29,238	105	1.72	1.99
2024-04-09	Z	AMTD	1.78	1.98	1.78	1.87	0.0801	76,053	201	1.64	1.93
2024-04-08	Z	AMTD	1.66	1.92	1.66	1.80	0.1202	258,611	336	1.56	1.96
2024-04-05	Z	AMTD	1.66	1.67	1.66	1.66	0.0006	19,987	70	1.65	1.85
2024-04-04	Z	AMTD	1.67	1.7033	1.65	1.66	0.01	31,908	81	1.55	1.68
2024-04-03	Z	AMTD	1.70	1.72	1.65	1.65	-0.06	48,585	150	1.58	2.00
2024-04-02	Z	AMTD	1.745	1.745	1.70	1.71	-0.03	9,627	73	1.63	1.83
2024-04-01	Z	AMTD	1.75	1.76	1.7201	1.74	-0.0199	14,563	85	1.68	1.85
2024-03-29	Z	AMTD	1.74	1.80	1.74	1.7699	0.0099	0	0	1.60	1.80
2024-03-28	Z	AMTD	1.74	1.80	1.74	1.7699	0.0099	26,456	133	1.60	1.80
2024-03-27	Z	AMTD	1.7301	1.77	1.7101	1.76	0.01	7,055	64	1.68	1.93
2024-03-26	Z	AMTD	1.75	1.75	1.7301	1.74	-0.0016	4,379	43	1.54	1.82
2024-03-25	Z	AMTD	1.72	1.77	1.72	1.7417	0.0217	16,327	91	1.74	1.76
2024-03-22	Z	AMTD	1.73	1.78	1.71	1.72	0.0099	21,735	88	1.68	1.83
2024-03-21	Z	AMTD	1.70	1.79	1.70	1.73	0.03	61,262	134	1.70	1.76
2024-03-20	Z	AMTD	1.69	1.70	1.67	1.70	0.02	19,405	89	1.65	1.75
2024-03-19	Z	AMTD	1.70	1.7199	1.67	1.68	-0.02	23,376	121	1.65	1.72
2024-03-18	Z	AMTD	1.69	1.70	1.67	1.70	-0.01	25,486	111	1.53	1.73
2024-03-15	Z	AMTD	1.72	1.72	1.68	1.71	0.0001	22,414	142	1.63	2.00
2024-03-14	Z	AMTD	1.73	1.7397	1.68	1.70	-0.05	17,963	114	1.69	1.85
2024-03-13	Z	AMTD	1.73	1.7599	1.72	1.75		13,871	92	1.83	2.04
2024-03-12	Z	AMTD	1.79	1.79	1.6901	1.75	0.0301	39,155	124	1.59	1.91
2024-03-11	Z	AMTD	1.70	1.726	1.70	1.7199	0.0198	12,372	95	1.54	1.95
2024-03-08	Z	AMTD	1.76	1.7899	1.68	1.7001	-0.0299	58,955	156	1.65	1.94
2024-03-07	Z	AMTD	1.77	1.77	1.70	1.73	0.01	48,054	108	1.54	1.89
2024-03-06	Z	AMTD	1.68	1.75	1.68	1.73	0.0448	72,147	148	1.70	1.89
2024-03-05	Z	AMTD	1.68	1.6911	1.68	1.6801	-0.0099	19,735	63	1.67	2.30
2024-03-04	Z	AMTD	1.69	1.71	1.68	1.69	-0.0014	27,663	149	1.54	1.82
2024-03-01	Z	AMTD	1.7399	1.7399	1.68	1.71	0.01	25,771	121	1.59	1.89
2024-02-29	Z	AMTD	1.73	1.73	1.68	1.70	-0.03	37,887	140	1.54	2.09
2024-02-28	Z	AMTD	1.75	1.75	1.6801	1.73	-0.0103	13,399	67	1.54	1.88
2024-02-27	Z	AMTD	1.70	1.74	1.70	1.71	0.01	39,656	113	1.61	1.74
2024-02-26	Z	AMTD	1.71	1.75	1.69	1.70	0.0099	26,705	97	1.54	9.81
2024-02-23	Z	AMTD	1.75	1.76	1.68	1.69	-0.05	36,327	156	1.54	1.75
2024-02-22	Z	AMTD	1.77	1.83	1.66	1.75	-0.05	173,463	307	1.64	1.89
2024-02-21	Z	AMTD	1.84	1.85	1.7801	1.80	-0.0293	55,367	112	1.68	100.00
2024-02-20	Z	AMTD	1.83	1.85	1.70	1.82	-0.01	64,843	167	1.58	1.92
2024-02-19	Z	AMTD	1.90	1.90	1.77	1.79	-0.095	0	0	1.77	3.00