Skip to main content
AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
2.630
+0.670 (34.18%)
At close: May 29, 2025, 4:00 PM
2.450
-0.180 (-6.84%)
After-hours: May 29, 2025, 7:59 PM EDT

AMTD Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 9, 20251.681.861.661.821.827.06%150,809
Apr 8, 20251.861.881.651.701.70-5.82%237,722
Apr 7, 20251.731.871.711.811.81-4.50%230,488
Apr 4, 20252.092.091.831.891.89-9.13%334,292
Apr 3, 20252.082.132.012.082.08-5.02%258,973
Apr 2, 20252.052.252.052.192.196.31%169,192
Apr 1, 20252.062.122.022.062.06-2.83%88,381
Mar 31, 20252.182.222.022.122.12-1.40%230,804
Mar 28, 20252.242.242.142.152.15-4.87%161,204
Mar 27, 20252.202.262.162.262.264.15%151,529
Mar 26, 20252.242.252.162.172.17-3.56%233,962
Mar 25, 20252.342.442.202.252.25-3.85%336,638
Mar 24, 20252.332.382.272.342.34-0.43%134,127
Mar 21, 20252.242.472.242.352.353.98%179,893
Mar 20, 20252.252.352.222.262.26-1.74%66,377
Mar 19, 20252.282.342.232.302.300.88%58,751