AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
2.980
-0.020 (-0.67%)
At close: Nov 22, 2024, 4:00 PM
2.940
-0.040 (-1.34%)
After-hours: Nov 22, 2024, 7:56 PM EST
AMTD Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 2.97 | 3.02 | 2.92 | 2.98 | 2.98 | -0.67% | 360,882 |
| Nov 21, 2024 | 2.97 | 3.00 | 2.87 | 3.00 | 3.00 | 3.81% | 218,331 |
| Nov 20, 2024 | 2.97 | 2.98 | 2.82 | 2.89 | 2.89 | -2.69% | 201,033 |
| Nov 19, 2024 | 2.70 | 3.06 | 2.70 | 2.97 | 2.97 | 9.19% | 632,615 |
| Nov 18, 2024 | 2.76 | 2.80 | 2.65 | 2.72 | 2.72 | -0.73% | 317,821 |
| Nov 15, 2024 | 2.90 | 2.90 | 2.70 | 2.74 | 2.74 | -3.18% | 327,811 |
| Nov 14, 2024 | 2.89 | 2.99 | 2.80 | 2.83 | 2.83 | -2.41% | 324,707 |
| Nov 13, 2024 | 3.01 | 3.04 | 2.84 | 2.90 | 2.90 | -2.68% | 364,218 |
| Nov 12, 2024 | 2.99 | 3.00 | 2.89 | 2.98 | 2.98 | -0.33% | 281,974 |
| Nov 11, 2024 | 3.05 | 3.08 | 2.95 | 2.99 | 2.99 | -2.61% | 455,344 |
| Nov 8, 2024 | 3.16 | 3.18 | 3.03 | 3.07 | 3.07 | -3.15% | 310,749 |
| Nov 7, 2024 | 3.17 | 3.29 | 3.11 | 3.17 | 3.17 | 0.96% | 339,805 |
| Nov 6, 2024 | 3.11 | 3.19 | 3.00 | 3.14 | 3.14 | 0.32% | 403,153 |
| Nov 5, 2024 | 3.09 | 3.21 | 3.07 | 3.13 | 3.13 | 3.64% | 214,425 |
| Nov 4, 2024 | 3.14 | 3.22 | 3.02 | 3.02 | 3.02 | -2.58% | 249,591 |
| Nov 1, 2024 | 3.18 | 3.29 | 3.10 | 3.10 | 3.10 | -1.59% | 179,700 |
| Oct 31, 2024 | 3.49 | 3.53 | 3.15 | 3.15 | 3.15 | -8.70% | 521,693 |
| Oct 30, 2024 | 3.45 | 3.61 | 3.41 | 3.45 | 3.45 | -2.27% | 234,425 |
| Oct 29, 2024 | 3.47 | 3.79 | 3.46 | 3.53 | 3.53 | 2.02% | 474,113 |
| Oct 28, 2024 | 3.46 | 3.58 | 3.41 | 3.46 | 3.46 | 1.76% | 182,306 |
| Oct 25, 2024 | 3.60 | 3.62 | 3.40 | 3.40 | 3.40 | -6.08% | 252,493 |
| Oct 24, 2024 | 3.45 | 3.62 | 3.37 | 3.62 | 3.62 | 7.42% | 291,102 |
| Oct 23, 2024 | 3.56 | 3.65 | 3.37 | 3.37 | 3.37 | -5.60% | 316,533 |
| Oct 22, 2024 | 3.54 | 3.65 | 3.54 | 3.57 | 3.57 | -0.28% | 138,159 |
| Oct 21, 2024 | 3.61 | 3.69 | 3.43 | 3.58 | 3.58 | -1.65% | 322,255 |
| Oct 18, 2024 | 3.57 | 3.80 | 3.56 | 3.64 | 3.64 | 1.39% | 404,008 |
| Oct 17, 2024 | 3.51 | 3.67 | 3.37 | 3.59 | 3.59 | 1.70% | 421,494 |
| Oct 16, 2024 | 3.58 | 3.72 | 3.47 | 3.53 | 3.53 | -1.40% | 364,975 |
| Oct 15, 2024 | 3.75 | 3.79 | 3.50 | 3.58 | 3.58 | -6.77% | 636,662 |
| Oct 14, 2024 | 4.13 | 4.20 | 3.70 | 3.84 | 3.84 | -6.11% | 589,966 |
| Oct 11, 2024 | 4.07 | 4.14 | 3.80 | 4.09 | 4.09 | 0.74% | 499,247 |
| Oct 10, 2024 | 4.37 | 4.40 | 3.98 | 4.06 | 4.06 | -8.97% | 849,869 |
| Oct 9, 2024 | 4.46 | 4.61 | 4.25 | 4.46 | 4.46 | 0.45% | 731,307 |
| Oct 8, 2024 | 4.63 | 5.04 | 4.40 | 4.44 | 4.44 | -14.78% | 1,899,800 |
| Oct 7, 2024 | 4.55 | 5.30 | 4.20 | 5.21 | 5.21 | 19.50% | 5,671,637 |
| Oct 4, 2024 | 5.05 | 5.08 | 4.25 | 4.36 | 4.36 | -16.48% | 3,934,532 |
| Oct 3, 2024 | 5.03 | 5.80 | 4.58 | 5.22 | 5.22 | 33.50% | 47,955,941 |
| Oct 2, 2024 | 3.43 | 4.12 | 3.41 | 3.91 | 3.91 | 22.19% | 9,656,676 |
| Oct 1, 2024 | 3.39 | 3.49 | 3.17 | 3.20 | 3.20 | -5.33% | 251,299 |
| Sep 30, 2024 | 3.60 | 3.82 | 3.30 | 3.38 | 3.38 | -5.32% | 670,231 |
| Sep 27, 2024 | 3.38 | 3.69 | 3.37 | 3.57 | 3.57 | 8.51% | 894,625 |
| Sep 26, 2024 | 3.32 | 3.32 | 3.21 | 3.29 | 3.29 | 4.11% | 217,316 |
| Sep 25, 2024 | 3.36 | 3.38 | 3.02 | 3.16 | 3.16 | -4.24% | 221,634 |
| Sep 24, 2024 | 3.00 | 3.48 | 3.00 | 3.30 | 3.30 | 13.01% | 954,918 |
| Sep 23, 2024 | 2.95 | 3.00 | 2.91 | 2.92 | 2.92 | -2.01% | 44,901 |
| Sep 20, 2024 | 3.02 | 3.10 | 2.91 | 2.98 | 2.98 | - | 82,081 |
| Sep 19, 2024 | 2.89 | 3.15 | 2.89 | 2.98 | 2.98 | 1.71% | 170,744 |
| Sep 18, 2024 | 2.96 | 2.97 | 2.88 | 2.93 | 2.93 | -1.68% | 69,108 |
| Sep 17, 2024 | 2.81 | 2.99 | 2.80 | 2.98 | 2.98 | 6.05% | 169,069 |
| Sep 16, 2024 | 2.80 | 2.82 | 2.73 | 2.81 | 2.81 | 0.36% | 66,155 |
| Sep 13, 2024 | 2.79 | 2.84 | 2.71 | 2.80 | 2.80 | 1.45% | 67,346 |
| Sep 12, 2024 | 2.69 | 2.85 | 2.68 | 2.76 | 2.76 | 1.47% | 154,595 |
| Sep 11, 2024 | 2.70 | 2.73 | 2.61 | 2.72 | 2.72 | 1.12% | 86,050 |
| Sep 10, 2024 | 2.69 | 2.70 | 2.64 | 2.69 | 2.69 | 0.75% | 88,739 |
| Sep 9, 2024 | 2.67 | 2.72 | 2.65 | 2.67 | 2.67 | -0.37% | 117,632 |
| Sep 6, 2024 | 2.75 | 2.76 | 2.65 | 2.68 | 2.68 | -2.19% | 99,653 |
| Sep 5, 2024 | 2.74 | 2.78 | 2.68 | 2.74 | 2.74 | - | 110,520 |
| Sep 4, 2024 | 2.76 | 2.82 | 2.68 | 2.74 | 2.74 | -1.79% | 140,929 |
| Sep 3, 2024 | 2.76 | 2.97 | 2.76 | 2.79 | 2.79 | -6.06% | 109,568 |
| Aug 30, 2024 | 2.90 | 3.02 | 2.86 | 2.97 | 2.97 | 2.77% | 149,060 |
| Aug 29, 2024 | 2.80 | 2.94 | 2.80 | 2.89 | 2.89 | 0.70% | 68,930 |
| Aug 28, 2024 | 2.84 | 2.89 | 2.68 | 2.87 | 2.87 | 1.06% | 134,941 |
| Aug 27, 2024 | 2.97 | 2.99 | 2.84 | 2.84 | 2.84 | -3.40% | 101,149 |
| Aug 26, 2024 | 2.91 | 2.99 | 2.91 | 2.94 | 2.94 | -0.68% | 51,673 |
| Aug 23, 2024 | 2.89 | 2.97 | 2.87 | 2.96 | 2.96 | 0.68% | 107,093 |
| Aug 22, 2024 | 2.99 | 3.02 | 2.91 | 2.94 | 2.94 | -2.00% | 106,608 |
| Aug 21, 2024 | 2.97 | 3.01 | 2.85 | 3.00 | 3.00 | 3.09% | 151,428 |
| Aug 20, 2024 | 2.91 | 2.98 | 2.84 | 2.91 | 2.91 | -1.36% | 77,437 |
| Aug 19, 2024 | 2.93 | 3.02 | 2.87 | 2.95 | 2.95 | -1.34% | 108,934 |
| Aug 16, 2024 | 2.99 | 3.11 | 2.95 | 2.99 | 2.99 | 1.36% | 118,848 |
| Aug 15, 2024 | 2.79 | 2.95 | 2.79 | 2.95 | 2.95 | 4.24% | 81,690 |
| Aug 14, 2024 | 2.88 | 2.98 | 2.76 | 2.83 | 2.83 | -4.07% | 128,523 |
| Aug 13, 2024 | 2.78 | 3.04 | 2.77 | 2.95 | 2.95 | 5.36% | 181,737 |
| Aug 12, 2024 | 2.85 | 2.87 | 2.73 | 2.80 | 2.80 | 0.72% | 73,966 |
| Aug 9, 2024 | 2.84 | 2.87 | 2.65 | 2.78 | 2.78 | -2.80% | 154,052 |
| Aug 8, 2024 | 2.88 | 2.98 | 2.81 | 2.86 | 2.86 | 1.42% | 132,112 |
| Aug 7, 2024 | 2.90 | 2.94 | 2.77 | 2.82 | 2.82 | -1.05% | 105,716 |
| Aug 6, 2024 | 2.97 | 2.98 | 2.75 | 2.85 | 2.85 | - | 176,094 |
| Aug 5, 2024 | 2.90 | 2.95 | 2.85 | 2.85 | 2.85 | -6.86% | 228,024 |
| Aug 2, 2024 | 3.24 | 3.29 | 3.02 | 3.06 | 3.06 | -8.93% | 282,992 |
| Aug 1, 2024 | 3.30 | 3.45 | 3.25 | 3.36 | 3.36 | 4.35% | 223,393 |
| Jul 31, 2024 | 3.26 | 3.29 | 3.20 | 3.22 | 3.22 | -1.23% | 73,127 |
| Jul 30, 2024 | 3.32 | 3.37 | 3.17 | 3.26 | 3.26 | 0.31% | 138,168 |
| Jul 29, 2024 | 3.37 | 3.49 | 3.25 | 3.25 | 3.25 | -4.41% | 134,378 |
| Jul 26, 2024 | 3.34 | 3.52 | 3.22 | 3.40 | 3.40 | 2.41% | 153,885 |
| Jul 25, 2024 | 3.33 | 3.37 | 3.22 | 3.32 | 3.32 | 0.61% | 99,949 |
| Jul 24, 2024 | 3.50 | 3.54 | 3.26 | 3.30 | 3.30 | -4.62% | 190,250 |
| Jul 23, 2024 | 3.33 | 3.60 | 3.25 | 3.46 | 3.46 | 4.85% | 308,913 |
| Jul 22, 2024 | 3.27 | 3.32 | 3.21 | 3.30 | 3.30 | 2.17% | 84,312 |
| Jul 19, 2024 | 3.40 | 3.40 | 3.17 | 3.23 | 3.23 | -3.58% | 162,854 |
| Jul 18, 2024 | 3.58 | 3.59 | 3.30 | 3.35 | 3.35 | -5.37% | 223,973 |
| Jul 17, 2024 | 3.61 | 3.64 | 3.53 | 3.54 | 3.54 | -2.48% | 163,171 |
| Jul 16, 2024 | 3.61 | 3.69 | 3.56 | 3.63 | 3.63 | 1.11% | 153,402 |
| Jul 15, 2024 | 3.67 | 3.67 | 3.56 | 3.59 | 3.59 | -0.55% | 131,170 |
| Jul 12, 2024 | 3.61 | 3.75 | 3.60 | 3.61 | 3.61 | -1.90% | 275,311 |
| Jul 11, 2024 | 3.62 | 3.75 | 3.59 | 3.68 | 3.68 | 2.22% | 285,519 |
| Jul 10, 2024 | 3.60 | 3.63 | 3.55 | 3.60 | 3.60 | -0.55% | 148,198 |
| Jul 9, 2024 | 3.65 | 3.69 | 3.57 | 3.62 | 3.62 | - | 136,654 |
| Jul 8, 2024 | 3.61 | 3.68 | 3.53 | 3.62 | 3.62 | 2.55% | 286,584 |
| Jul 5, 2024 | 3.59 | 3.61 | 3.49 | 3.53 | 3.53 | -1.67% | 141,196 |