AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
3.290
+0.130 (4.11%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 3.32 | 3.32 | 3.21 | 3.29 | 3.29 | 4.11% | 213,692 |
| 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 |
| Jul 3, 2024 | 3.63 | 3.68 | 3.57 | 3.59 | 3.59 | -2.71% | 84,585 |
| Jul 2, 2024 | 3.56 | 3.76 | 3.46 | 3.69 | 3.69 | 3.36% | 229,847 |
| Jul 1, 2024 | 3.66 | 3.71 | 3.56 | 3.57 | 3.57 | -1.11% | 82,089 |
| Jun 28, 2024 | 3.68 | 3.74 | 3.58 | 3.61 | 3.61 | -2.70% | 109,263 |
| Jun 27, 2024 | 3.63 | 3.75 | 3.63 | 3.71 | 3.71 | 1.09% | 145,981 |
| Jun 26, 2024 | 3.80 | 3.82 | 3.62 | 3.67 | 3.67 | -1.34% | 124,500 |
| Jun 25, 2024 | 3.75 | 3.82 | 3.71 | 3.72 | 3.72 | -0.80% | 121,479 |
| Jun 24, 2024 | 3.56 | 4.10 | 3.56 | 3.75 | 3.75 | 2.74% | 528,684 |
| Jun 21, 2024 | 3.64 | 3.66 | 3.50 | 3.65 | 3.65 | 2.53% | 110,396 |
| Jun 20, 2024 | 3.58 | 3.73 | 3.50 | 3.56 | 3.56 | -0.28% | 156,477 |
| Jun 18, 2024 | 3.62 | 3.84 | 3.57 | 3.57 | 3.57 | -2.46% | 144,206 |
| Jun 17, 2024 | 3.80 | 3.82 | 3.60 | 3.66 | 3.66 | -2.40% | 132,776 |
| Jun 14, 2024 | 3.65 | 3.85 | 3.64 | 3.75 | 3.75 | 3.31% | 234,461 |
| Jun 13, 2024 | 3.72 | 3.75 | 3.60 | 3.63 | 3.63 | -2.16% | 101,108 |
| Jun 12, 2024 | 3.72 | 3.87 | 3.70 | 3.71 | 3.71 | -1.07% | 90,389 |
| Jun 11, 2024 | 3.63 | 3.83 | 3.50 | 3.75 | 3.75 | 5.34% | 293,183 |
| Jun 10, 2024 | 3.54 | 3.60 | 3.40 | 3.56 | 3.56 | - | 193,203 |
| Jun 7, 2024 | 3.81 | 3.81 | 3.52 | 3.56 | 3.56 | -8.48% | 494,589 |
| Jun 6, 2024 | 3.78 | 3.89 | 3.71 | 3.89 | 3.89 | 2.91% | 154,552 |
| Jun 5, 2024 | 3.92 | 3.95 | 3.60 | 3.78 | 3.78 | -4.55% | 372,327 |
| Jun 4, 2024 | 3.99 | 4.08 | 3.91 | 3.96 | 3.96 | -1.00% | 188,091 |
| Jun 3, 2024 | 4.12 | 4.35 | 3.92 | 4.00 | 4.00 | -0.50% | 446,321 |
| May 31, 2024 | 3.66 | 4.25 | 3.66 | 4.02 | 4.02 | 7.77% | 683,572 |
| May 30, 2024 | 3.70 | 3.76 | 3.65 | 3.73 | 3.73 | 1.63% | 108,361 |
| May 29, 2024 | 3.72 | 3.82 | 3.65 | 3.67 | 3.67 | -3.17% | 167,617 |
| May 28, 2024 | 3.81 | 3.87 | 3.73 | 3.79 | 3.79 | -2.32% | 219,228 |
| May 24, 2024 | 3.92 | 3.92 | 3.76 | 3.88 | 3.88 | 3.19% | 147,217 |
| May 23, 2024 | 4.00 | 4.01 | 3.72 | 3.76 | 3.76 | -7.39% | 386,368 |
| May 22, 2024 | 3.93 | 4.16 | 3.93 | 4.06 | 4.06 | 0.50% | 275,398 |
| May 21, 2024 | 4.07 | 4.17 | 3.91 | 4.04 | 4.04 | -2.18% | 371,979 |
| May 20, 2024 | 4.10 | 4.60 | 4.02 | 4.13 | 4.13 | 1.23% | 669,696 |
| May 17, 2024 | 4.14 | 4.85 | 3.86 | 4.08 | 4.08 | 7.37% | 2,668,095 |
| May 16, 2024 | 3.73 | 3.85 | 3.68 | 3.80 | 3.80 | 0.80% | 423,145 |
| May 15, 2024 | 4.20 | 4.26 | 3.66 | 3.77 | 3.77 | -8.05% | 780,405 |
| May 14, 2024 | 4.07 | 4.92 | 3.85 | 4.10 | 4.10 | 12.95% | 4,253,413 |
| May 13, 2024 | 3.69 | 3.87 | 3.63 | 3.63 | 3.63 | 0.28% | 420,568 |
| May 10, 2024 | 3.48 | 3.78 | 3.38 | 3.62 | 3.62 | 7.10% | 471,068 |
| May 9, 2024 | 3.42 | 3.44 | 3.30 | 3.38 | 3.38 | -1.74% | 87,615 |
| May 8, 2024 | 3.37 | 3.46 | 3.32 | 3.44 | 3.44 | 2.38% | 99,731 |
| May 7, 2024 | 3.52 | 3.60 | 3.36 | 3.36 | 3.36 | -6.67% | 201,530 |
| May 6, 2024 | 3.74 | 3.76 | 3.56 | 3.60 | 3.60 | -1.91% | 175,366 |