AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
1.761
+0.001 (0.04%)
Jul 14, 2025, 1:46 PM - Market open
AMTD Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.80 | 1.84 | 1.72 | 1.76 | 1.76 | -3.30% | 480,456 |
| Jul 10, 2025 | 1.79 | 1.83 | 1.77 | 1.82 | 1.82 | 2.25% | 155,092 |
| Jul 9, 2025 | 1.80 | 1.80 | 1.74 | 1.78 | 1.78 | 0.56% | 83,556 |
| Jul 8, 2025 | 1.72 | 1.79 | 1.72 | 1.77 | 1.77 | 2.91% | 171,240 |
| Jul 7, 2025 | 1.76 | 1.79 | 1.71 | 1.72 | 1.72 | -3.91% | 339,232 |
| Jul 3, 2025 | 1.82 | 1.83 | 1.74 | 1.79 | 1.79 | -1.10% | 250,223 |
| Jul 2, 2025 | 1.83 | 1.85 | 1.78 | 1.81 | 1.81 | -1.09% | 146,848 |
| Jul 1, 2025 | 1.79 | 1.83 | 1.76 | 1.83 | 1.83 | 4.57% | 273,087 |
| Jun 30, 2025 | 1.71 | 1.78 | 1.70 | 1.75 | 1.75 | 1.74% | 183,516 |
| Jun 27, 2025 | 1.78 | 1.81 | 1.72 | 1.72 | 1.72 | -2.27% | 314,830 |
| Jun 26, 2025 | 1.79 | 1.80 | 1.74 | 1.76 | 1.76 | -1.68% | 282,918 |
| Jun 25, 2025 | 1.79 | 1.82 | 1.77 | 1.79 | 1.79 | -2.19% | 127,581 |
| Jun 24, 2025 | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | 4.57% | 172,405 |
| Jun 23, 2025 | 1.77 | 1.81 | 1.72 | 1.75 | 1.75 | -1.69% | 242,611 |
| Jun 20, 2025 | 1.81 | 1.83 | 1.77 | 1.78 | 1.78 | -3.78% | 311,172 |
| Jun 18, 2025 | 1.81 | 1.90 | 1.78 | 1.85 | 1.85 | 3.35% | 579,068 |
| Jun 17, 2025 | 1.78 | 1.82 | 1.76 | 1.79 | 1.79 | -1.65% | 268,815 |
| Jun 16, 2025 | 1.80 | 1.92 | 1.78 | 1.82 | 1.82 | 1.68% | 283,570 |
| Jun 13, 2025 | 1.83 | 1.84 | 1.75 | 1.79 | 1.79 | -3.76% | 431,042 |
| Jun 12, 2025 | 1.89 | 1.97 | 1.83 | 1.86 | 1.86 | -1.59% | 684,428 |
| Jun 11, 2025 | 1.95 | 1.97 | 1.88 | 1.89 | 1.89 | -2.58% | 445,865 |
| Jun 10, 2025 | 2.03 | 2.05 | 1.92 | 1.94 | 1.94 | -3.48% | 812,172 |
| Jun 9, 2025 | 2.06 | 2.10 | 2.01 | 2.01 | 2.01 | -3.83% | 624,191 |
| Jun 6, 2025 | 2.02 | 2.13 | 2.02 | 2.09 | 2.09 | -0.48% | 481,579 |
| Jun 5, 2025 | 2.18 | 2.26 | 2.03 | 2.10 | 2.10 | 5.00% | 1,700,952 |
| Jun 4, 2025 | 2.05 | 2.11 | 1.98 | 2.00 | 2.00 | -3.38% | 678,205 |
| Jun 3, 2025 | 2.07 | 2.23 | 2.01 | 2.07 | 2.07 | - | 992,009 |
| Jun 2, 2025 | 2.31 | 2.38 | 2.03 | 2.07 | 2.07 | -0.48% | 1,696,526 |
| May 30, 2025 | 2.44 | 2.44 | 2.02 | 2.08 | 2.08 | -20.91% | 1,682,506 |
| May 29, 2025 | 2.10 | 3.44 | 2.02 | 2.63 | 2.63 | 34.18% | 17,226,038 |
| May 28, 2025 | 2.06 | 2.07 | 1.93 | 1.96 | 1.96 | -4.39% | 164,586 |
| May 27, 2025 | 2.03 | 2.05 | 1.98 | 2.05 | 2.05 | -0.49% | 172,962 |
| May 23, 2025 | 2.11 | 2.11 | 2.00 | 2.06 | 2.06 | -2.37% | 131,664 |
| May 22, 2025 | 2.04 | 2.12 | 2.03 | 2.11 | 2.11 | 2.28% | 91,552 |
| May 21, 2025 | 2.10 | 2.13 | 2.06 | 2.06 | 2.06 | -1.76% | 80,178 |
| May 20, 2025 | 2.18 | 2.19 | 2.10 | 2.10 | 2.10 | -4.98% | 61,920 |
| May 19, 2025 | 2.14 | 2.24 | 2.07 | 2.21 | 2.21 | 3.76% | 77,807 |
| May 16, 2025 | 2.07 | 2.15 | 2.07 | 2.13 | 2.13 | 1.72% | 47,040 |
| May 15, 2025 | 2.15 | 2.15 | 2.02 | 2.09 | 2.09 | -0.76% | 76,320 |
| May 14, 2025 | 2.22 | 2.25 | 2.10 | 2.11 | 2.11 | -6.22% | 92,976 |
| May 13, 2025 | 2.25 | 2.25 | 2.22 | 2.25 | 2.25 | 0.40% | 93,322 |
| May 12, 2025 | 2.26 | 2.27 | 2.13 | 2.24 | 2.24 | 5.21% | 187,722 |
| May 9, 2025 | 2.05 | 2.17 | 2.05 | 2.13 | 2.13 | 1.91% | 84,657 |
| May 8, 2025 | 2.03 | 2.12 | 2.03 | 2.09 | 2.09 | 1.46% | 75,651 |
| May 7, 2025 | 2.01 | 2.08 | 1.99 | 2.06 | 2.06 | 1.98% | 86,440 |
| May 6, 2025 | 2.01 | 2.04 | 1.98 | 2.02 | 2.02 | -0.49% | 64,965 |
| May 5, 2025 | 2.07 | 2.10 | 2.02 | 2.03 | 2.03 | -4.25% | 96,375 |
| May 2, 2025 | 2.14 | 2.18 | 2.06 | 2.12 | 2.12 | - | 102,827 |
| May 1, 2025 | 2.12 | 2.14 | 2.05 | 2.12 | 2.12 | 2.42% | 75,467 |
| Apr 30, 2025 | 2.13 | 2.13 | 2.02 | 2.07 | 2.07 | -2.82% | 69,286 |