Skip to main content
AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
1.750
-0.030 (-1.69%)
Jun 23, 2025, 4:00 PM - Market closed

AMTD Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20251.771.811.721.751.75-1.69%242,611
Jun 20, 20251.811.831.771.781.78-3.78%311,172
Jun 18, 20251.811.901.781.851.853.35%579,068
Jun 17, 20251.781.821.761.791.79-1.65%268,815
Jun 16, 20251.801.921.781.821.821.68%283,570
Jun 13, 20251.831.841.751.791.79-3.76%431,042
Jun 12, 20251.891.971.831.861.86-1.59%684,428
Jun 11, 20251.951.971.881.891.89-2.58%445,865
Jun 10, 20252.032.051.921.941.94-3.48%812,172
Jun 9, 20252.062.102.012.012.01-3.83%624,191
Jun 6, 20252.022.132.022.092.09-0.48%481,579
Jun 5, 20252.182.262.032.102.105.00%1,700,952
Jun 4, 20252.052.111.982.002.00-3.38%678,205
Jun 3, 20252.072.232.012.072.07-992,009
Jun 2, 20252.312.382.032.072.07-0.48%1,696,526
May 30, 20252.442.442.022.082.08-20.91%1,682,506
May 29, 20252.103.442.022.632.6334.18%17,226,038
May 28, 20252.062.071.931.961.96-4.39%164,586
May 27, 20252.032.051.982.052.05-0.49%172,962
May 23, 20252.112.112.002.062.06-2.37%131,664
May 22, 20252.042.122.032.112.112.28%91,552
May 21, 20252.102.132.062.062.06-1.76%80,178
May 20, 20252.182.192.102.102.10-4.98%61,920
May 19, 20252.142.242.072.212.213.76%77,807
May 16, 20252.072.152.072.132.131.72%47,040
May 15, 20252.152.152.022.092.09-0.76%76,320
May 14, 20252.222.252.102.112.11-6.22%92,976
May 13, 20252.252.252.222.252.250.40%93,322
May 12, 20252.262.272.132.242.245.21%187,722
May 9, 20252.052.172.052.132.131.91%84,657
May 8, 20252.032.122.032.092.091.46%75,651
May 7, 20252.012.081.992.062.061.98%86,440
May 6, 20252.012.041.982.022.02-0.49%64,965
May 5, 20252.072.102.022.032.03-4.25%96,375
May 2, 20252.142.182.062.122.12-102,827
May 1, 20252.122.142.052.122.122.42%75,467
Apr 30, 20252.132.132.022.072.07-2.82%69,286
Apr 29, 20252.142.142.072.132.131.43%102,216
Apr 28, 20252.172.172.022.102.10-1.41%47,812
Apr 25, 20252.142.182.022.132.13-3.18%101,038
Apr 24, 20251.932.221.932.202.2013.99%300,638
Apr 23, 20251.912.011.911.931.931.05%65,919
Apr 22, 20251.872.001.851.911.912.14%104,150
Apr 21, 20251.871.971.811.871.87-3.61%89,410
Apr 17, 20251.902.031.851.941.94-104,330
Apr 16, 20252.062.101.871.941.94-5.37%95,134
Apr 15, 20252.072.091.972.052.05-0.97%187,571
Apr 14, 20251.872.071.822.072.0713.74%441,886
Apr 11, 20251.821.821.731.821.822.25%100,893
Apr 10, 20251.841.871.751.781.78-2.20%185,124