AMTD Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	1.90	2.03	1.85	1.94	1.94	-	104,330
Apr 16, 2025	2.06	2.10	1.87	1.94	1.94	-5.37%	95,134
Apr 15, 2025	2.07	2.09	1.97	2.05	2.05	-0.97%	187,571
Apr 14, 2025	1.87	2.07	1.82	2.07	2.07	13.74%	441,886
Apr 11, 2025	1.82	1.82	1.73	1.82	1.82	2.25%	100,893
Apr 10, 2025	1.84	1.87	1.75	1.78	1.78	-2.20%	185,124
Apr 9, 2025	1.68	1.86	1.66	1.82	1.82	7.06%	150,809
Apr 8, 2025	1.86	1.88	1.65	1.70	1.70	-5.82%	237,722
Apr 7, 2025	1.73	1.87	1.71	1.81	1.81	-4.50%	230,488
Apr 4, 2025	2.09	2.09	1.83	1.89	1.89	-9.13%	334,292
Apr 3, 2025	2.08	2.13	2.01	2.08	2.08	-5.02%	258,973
Apr 2, 2025	2.05	2.25	2.05	2.19	2.19	6.31%	169,192
Apr 1, 2025	2.06	2.12	2.02	2.06	2.06	-2.83%	88,381
Mar 31, 2025	2.18	2.22	2.02	2.12	2.12	-1.40%	230,804
Mar 28, 2025	2.24	2.24	2.14	2.15	2.15	-4.87%	161,204
Mar 27, 2025	2.20	2.26	2.16	2.26	2.26	4.15%	151,529
Mar 26, 2025	2.24	2.25	2.16	2.17	2.17	-3.56%	233,962
Mar 25, 2025	2.34	2.44	2.20	2.25	2.25	-3.85%	336,638
Mar 24, 2025	2.33	2.38	2.27	2.34	2.34	-0.43%	134,127
Mar 21, 2025	2.24	2.47	2.24	2.35	2.35	3.98%	179,893
Mar 20, 2025	2.25	2.35	2.22	2.26	2.26	-1.74%	66,377
Mar 19, 2025	2.28	2.34	2.23	2.30	2.30	0.88%	58,751
Mar 18, 2025	2.30	2.38	2.26	2.28	2.28	-3.80%	114,096
Mar 17, 2025	2.31	2.44	2.31	2.37	2.37	1.28%	109,801
Mar 14, 2025	2.25	2.50	2.24	2.34	2.34	4.00%	346,891
Mar 13, 2025	2.25	2.25	2.14	2.25	2.25	1.35%	182,374
Mar 12, 2025	2.22	2.26	2.15	2.22	2.22	0.91%	206,345
Mar 11, 2025	2.22	2.27	2.12	2.20	2.20	-1.35%	263,001
Mar 10, 2025	2.34	2.36	2.20	2.23	2.23	-4.70%	254,031
Mar 7, 2025	2.38	2.40	2.29	2.34	2.34	-1.27%	109,274
Mar 6, 2025	2.39	2.39	2.30	2.37	2.37	0.42%	127,187
Mar 5, 2025	2.32	2.39	2.30	2.36	2.36	1.29%	125,896
Mar 4, 2025	2.25	2.39	2.20	2.33	2.33	2.19%	155,366
Mar 3, 2025	2.39	2.45	2.22	2.28	2.28	-4.20%	303,812
Feb 28, 2025	2.48	2.48	2.36	2.38	2.38	-5.18%	281,674
Feb 27, 2025	2.60	2.60	2.45	2.51	2.51	-1.57%	255,747
Feb 26, 2025	2.53	2.60	2.48	2.55	2.55	2.41%	203,288
Feb 25, 2025	2.60	2.64	2.45	2.49	2.49	-4.60%	504,726
Feb 24, 2025	2.63	2.67	2.60	2.61	2.61	-0.76%	215,544
Feb 21, 2025	2.66	2.78	2.60	2.63	2.63	-1.13%	397,200
Feb 20, 2025	2.72	2.74	2.60	2.66	2.66	-0.37%	327,177
Feb 19, 2025	2.71	2.75	2.65	2.67	2.67	-	236,926
Feb 18, 2025	2.72	2.80	2.67	2.67	2.67	-2.91%	174,534
Feb 14, 2025	2.83	2.84	2.71	2.75	2.75	0.36%	223,286
Feb 13, 2025	2.71	2.84	2.66	2.74	2.74	0.37%	376,411
Feb 12, 2025	2.72	2.83	2.67	2.73	2.73	2.63%	228,275
Feb 11, 2025	2.78	2.82	2.63	2.66	2.66	-5.00%	293,943
Feb 10, 2025	2.82	2.88	2.76	2.80	2.80	-0.36%	233,584
Feb 7, 2025	2.93	3.00	2.76	2.81	2.81	-12.19%	801,164
Feb 6, 2025	2.94	3.32	2.80	3.20	3.20	20.75%	5,355,559