Skip to main content
AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
2.630
-0.030 (-1.13%)
Feb 21, 2025, 4:00 PM EST - Market closed

AMTD Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20252.662.782.602.632.63-1.13%397,200
Feb 20, 20252.722.742.602.662.66-0.37%327,177
Feb 19, 20252.712.752.652.672.67-236,926
Feb 18, 20252.722.802.672.672.67-2.91%174,534
Feb 14, 20252.832.842.712.752.750.36%223,286
Feb 13, 20252.712.842.662.742.740.37%376,411
Feb 12, 20252.722.832.672.732.732.63%228,275
Feb 11, 20252.782.822.632.662.66-5.00%293,943
Feb 10, 20252.822.882.762.802.80-0.36%233,584
Feb 7, 20252.933.002.762.812.81-12.19%801,164
Feb 6, 20252.943.322.803.203.2020.75%5,355,559
Feb 5, 20252.642.672.622.652.65-1.12%87,900
Feb 4, 20252.592.822.582.682.683.68%331,962
Feb 3, 20252.572.612.572.592.59-2.45%100,271
Jan 31, 20252.652.652.582.652.651.15%227,328
Jan 30, 20252.652.692.622.622.62-2.24%177,113
Jan 29, 20252.722.722.612.682.68-1.47%171,298
Jan 28, 20252.652.722.612.722.722.64%220,899
Jan 27, 20252.882.952.622.652.65-2.93%816,535
Jan 24, 20252.692.772.682.732.73-124,511
Jan 23, 20252.722.792.682.732.730.37%160,408
Jan 22, 20252.722.802.722.722.72-0.73%99,772
Jan 21, 20252.662.802.652.742.741.11%206,807
Jan 17, 20252.662.722.612.712.712.65%166,102
Jan 16, 20252.722.782.592.642.64-2.22%251,936
Jan 15, 20252.652.702.592.702.701.89%166,549
Jan 14, 20252.652.652.562.652.652.32%252,663
Jan 13, 20252.582.632.552.592.59-1.15%191,354
Jan 10, 20252.742.742.602.622.62-5.07%434,305
Jan 8, 20252.902.902.652.762.76-2.82%471,585
Jan 7, 20252.923.012.832.842.84-2.74%223,338
Jan 6, 20253.063.062.912.922.92-324,797
Jan 3, 20252.952.972.782.922.92-252,556
Jan 2, 20253.023.052.802.922.92-1.35%437,161
Dec 31, 20242.893.352.822.962.963.50%1,898,894
Dec 30, 20242.722.942.662.862.862.88%549,959
Dec 27, 20242.742.842.602.782.783.73%447,598
Dec 26, 20242.772.772.662.682.68-1.83%210,579
Dec 24, 20242.612.772.612.732.733.80%276,270
Dec 23, 20242.592.662.582.632.630.77%157,320
Dec 20, 20242.602.712.552.612.611.16%242,232
Dec 19, 20242.672.682.572.582.58-2.64%227,083
Dec 18, 20242.872.872.602.652.65-5.02%363,660
Dec 17, 20242.752.802.582.792.791.45%572,032
Dec 16, 20242.782.852.652.752.75-1.75%400,648
Dec 13, 20242.892.922.772.802.80-4.47%229,739
Dec 12, 20242.902.982.852.932.93-385,968
Dec 11, 20242.942.992.882.932.93-1.68%257,490
Dec 10, 20243.023.022.922.982.98-0.67%230,823
Dec 9, 20243.093.272.963.003.001.35%798,190
Dec 6, 20242.993.032.902.962.960.34%205,517
Dec 5, 20242.963.012.862.952.95-1.99%296,210
Dec 4, 20243.043.092.923.013.01-2.59%251,139
Dec 3, 20243.223.283.023.093.09-1.90%210,695
Dec 2, 20242.983.282.963.153.153.96%402,604
Nov 29, 20243.013.042.963.033.031.34%72,295
Nov 27, 20242.943.022.902.992.992.05%236,416
Nov 26, 20243.103.132.902.932.93-5.48%195,743
Nov 25, 20243.003.132.923.103.104.03%302,454
Nov 22, 20242.973.022.922.982.98-0.67%362,682
Nov 21, 20242.973.002.873.003.003.81%218,331
Nov 20, 20242.972.982.822.892.89-2.69%201,033
Nov 19, 20242.703.062.702.972.979.19%632,615
Nov 18, 20242.762.802.652.722.72-0.73%317,821
Nov 15, 20242.902.902.702.742.74-3.18%327,811
Nov 14, 20242.892.992.802.832.83-2.41%324,707
Nov 13, 20243.013.042.842.902.90-2.68%364,218
Nov 12, 20242.993.002.892.982.98-0.33%281,974
Nov 11, 20243.053.082.952.992.99-2.61%455,344
Nov 8, 20243.163.183.033.073.07-3.15%310,749
Nov 7, 20243.173.293.113.173.170.96%339,805
Nov 6, 20243.113.193.003.143.140.32%403,153
Nov 5, 20243.093.213.073.133.133.64%214,425
Nov 4, 20243.143.223.023.023.02-2.58%249,591
Nov 1, 20243.183.293.103.103.10-1.59%179,700
Oct 31, 20243.493.533.153.153.15-8.70%521,693
Oct 30, 20243.453.613.413.453.45-2.27%234,425
Oct 29, 20243.473.793.463.533.532.02%474,113
Oct 28, 20243.463.583.413.463.461.76%182,306
Oct 25, 20243.603.623.403.403.40-6.08%252,493
Oct 24, 20243.453.623.373.623.627.42%291,102
Oct 23, 20243.563.653.373.373.37-5.60%316,533
Oct 22, 20243.543.653.543.573.57-0.28%138,159
Oct 21, 20243.613.693.433.583.58-1.65%322,255
Oct 18, 20243.573.803.563.643.641.39%404,008
Oct 17, 20243.513.673.373.593.591.70%421,494
Oct 16, 20243.583.723.473.533.53-1.40%364,975
Oct 15, 20243.753.793.503.583.58-6.77%636,662
Oct 14, 20244.134.203.703.843.84-6.11%589,966
Oct 11, 20244.074.143.804.094.090.74%499,247
Oct 10, 20244.374.403.984.064.06-8.97%849,869
Oct 9, 20244.464.614.254.464.460.45%731,307
Oct 8, 20244.635.044.404.444.44-14.78%1,899,800
Oct 7, 20244.555.304.205.215.2119.50%5,671,637
Oct 4, 20245.055.084.254.364.36-16.48%3,934,532
Oct 3, 20245.035.804.585.225.2233.50%47,955,941
Oct 2, 20243.434.123.413.913.9122.19%9,656,676
Oct 1, 20243.393.493.173.203.20-5.33%251,299
Sep 30, 20243.603.823.303.383.38-5.32%670,231
Sep 27, 20243.383.693.373.573.578.51%894,625