AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
1.360
0.00 (0.00%)
At close: Feb 4, 2026, 4:00 PM EST
1.360
0.00 (0.00%)
After-hours: Feb 4, 2026, 4:10 PM EST
AMTD Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1.34 | 1.38 | 1.33 | 1.37 | - | 0.74% | 335,094 |
| Feb 3, 2026 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | 0.74% | 205,073 |
| Feb 2, 2026 | 1.31 | 1.39 | 1.31 | 1.35 | 1.35 | -1.46% | 236,800 |
| Jan 30, 2026 | 1.33 | 1.37 | 1.31 | 1.37 | 1.37 | 2.24% | 221,016 |
| Jan 29, 2026 | 1.44 | 1.44 | 1.33 | 1.34 | 1.34 | -3.60% | 349,544 |
| Jan 28, 2026 | 1.38 | 1.42 | 1.37 | 1.39 | 1.39 | - | 153,532 |
| Jan 27, 2026 | 1.40 | 1.40 | 1.35 | 1.39 | 1.39 | -1.42% | 306,230 |
| Jan 26, 2026 | 1.39 | 1.43 | 1.38 | 1.41 | 1.41 | - | 150,870 |
| Jan 23, 2026 | 1.42 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 131,622 |
| Jan 22, 2026 | 1.40 | 1.45 | 1.40 | 1.45 | 1.45 | 2.11% | 219,139 |
| Jan 21, 2026 | 1.39 | 1.42 | 1.36 | 1.42 | 1.42 | 2.16% | 354,834 |
| Jan 20, 2026 | 1.41 | 1.42 | 1.39 | 1.39 | 1.39 | -2.11% | 139,194 |
| Jan 16, 2026 | 1.42 | 1.44 | 1.40 | 1.42 | 1.42 | -0.70% | 188,337 |
| Jan 15, 2026 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | - | 147,671 |
| Jan 14, 2026 | 1.39 | 1.43 | 1.39 | 1.43 | 1.43 | 2.88% | 217,523 |
| Jan 13, 2026 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -2.11% | 201,106 |
| Jan 12, 2026 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | 0.71% | 184,198 |
| Jan 9, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 228,660 |
| Jan 8, 2026 | 1.40 | 1.44 | 1.37 | 1.39 | 1.39 | 0.72% | 351,127 |
| Jan 7, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 110,586 |
| Jan 6, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | - | 140,993 |
| Jan 5, 2026 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | 2.24% | 315,601 |
| Jan 2, 2026 | 1.34 | 1.39 | 1.30 | 1.34 | 1.34 | 5.51% | 397,385 |
| Dec 31, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 347,026 |
| Dec 30, 2025 | 1.35 | 1.35 | 1.26 | 1.28 | 1.28 | -1.54% | 362,659 |
| Dec 29, 2025 | 1.32 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 380,586 |
| Dec 26, 2025 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 302,527 |
| Dec 24, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 150,056 |
| Dec 23, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -2.17% | 143,353 |
| Dec 22, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | 1.47% | 207,212 |
| Dec 19, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 147,136 |
| Dec 18, 2025 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | -1.46% | 253,973 |
| Dec 17, 2025 | 1.39 | 1.43 | 1.33 | 1.37 | 1.37 | -2.84% | 482,877 |
| Dec 16, 2025 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 4.44% | 352,258 |
| Dec 15, 2025 | 1.45 | 1.46 | 1.34 | 1.35 | 1.35 | -6.90% | 800,869 |
| Dec 12, 2025 | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | -3.33% | 500,998 |
| Dec 11, 2025 | 1.52 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 287,342 |
| Dec 10, 2025 | 1.51 | 1.60 | 1.50 | 1.55 | 1.55 | -0.64% | 684,256 |
| Dec 9, 2025 | 1.51 | 1.56 | 1.50 | 1.56 | 1.56 | 1.30% | 228,097 |
| Dec 8, 2025 | 1.61 | 1.61 | 1.51 | 1.54 | 1.54 | -0.65% | 736,562 |
| Dec 5, 2025 | 1.56 | 1.57 | 1.51 | 1.55 | 1.55 | -4.32% | 513,539 |
| Dec 4, 2025 | 1.58 | 1.62 | 1.50 | 1.62 | 1.62 | 4.52% | 471,814 |
| Dec 3, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | -0.64% | 373,924 |
| Dec 2, 2025 | 1.53 | 1.56 | 1.47 | 1.56 | 1.56 | 1.96% | 395,805 |
| Dec 1, 2025 | 1.63 | 1.63 | 1.52 | 1.53 | 1.53 | -4.97% | 445,770 |
| Nov 28, 2025 | 1.50 | 1.65 | 1.50 | 1.61 | 1.61 | 3.87% | 551,030 |
| Nov 26, 2025 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 2.65% | 342,072 |
| Nov 25, 2025 | 1.48 | 1.53 | 1.47 | 1.51 | 1.51 | -1.31% | 317,958 |
| Nov 24, 2025 | 1.50 | 1.53 | 1.46 | 1.53 | 1.53 | 4.79% | 378,064 |
| Nov 21, 2025 | 1.43 | 1.48 | 1.36 | 1.46 | 1.46 | 5.04% | 793,383 |