AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
1.530
+0.030 (2.00%)
At close: Mar 25, 2026, 4:00 PM EDT
1.490
-0.040 (-2.61%)
After-hours: Mar 25, 2026, 7:59 PM EDT
AMTD Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 77,788 |
| Mar 24, 2026 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -5.06% | 190,530 |
| Mar 23, 2026 | 1.52 | 1.58 | 1.49 | 1.58 | 1.58 | 3.95% | 226,790 |
| Mar 20, 2026 | 1.57 | 1.58 | 1.51 | 1.52 | 1.52 | -3.18% | 245,523 |
| Mar 19, 2026 | 1.53 | 1.61 | 1.53 | 1.57 | 1.57 | -1.26% | 178,939 |
| Mar 18, 2026 | 1.66 | 1.67 | 1.59 | 1.59 | 1.59 | -5.92% | 292,183 |
| Mar 17, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 3.05% | 215,089 |
| Mar 16, 2026 | 1.69 | 1.71 | 1.63 | 1.64 | 1.64 | -2.38% | 262,024 |
| Mar 13, 2026 | 1.71 | 1.72 | 1.64 | 1.68 | 1.68 | 1.20% | 139,486 |
| Mar 12, 2026 | 1.61 | 1.71 | 1.61 | 1.66 | 1.66 | -1.19% | 169,541 |
| Mar 11, 2026 | 1.70 | 1.70 | 1.59 | 1.68 | 1.68 | - | 267,066 |
| Mar 10, 2026 | 1.66 | 1.69 | 1.56 | 1.68 | 1.68 | 2.44% | 298,661 |
| Mar 9, 2026 | 1.58 | 1.68 | 1.51 | 1.64 | 1.64 | 5.13% | 689,903 |
| Mar 6, 2026 | 1.52 | 1.63 | 1.52 | 1.56 | 1.56 | 1.30% | 351,225 |
| Mar 5, 2026 | 1.53 | 1.58 | 1.50 | 1.54 | 1.54 | 1.32% | 662,941 |
| Mar 4, 2026 | 1.61 | 1.64 | 1.52 | 1.52 | 1.52 | -6.17% | 694,394 |
| Mar 3, 2026 | 1.41 | 1.67 | 1.40 | 1.62 | 1.62 | 10.96% | 1,771,889 |
| Mar 2, 2026 | 2.07 | 2.14 | 1.44 | 1.46 | 1.46 | -16.57% | 8,289,079 |
| Feb 27, 2026 | 1.76 | 1.80 | 1.71 | 1.75 | 1.75 | -0.57% | 350,963 |
| Feb 26, 2026 | 1.80 | 1.80 | 1.70 | 1.76 | 1.76 | - | 217,291 |
| Feb 25, 2026 | 1.71 | 1.77 | 1.65 | 1.76 | 1.76 | 4.14% | 396,671 |
| Feb 24, 2026 | 1.70 | 1.71 | 1.62 | 1.69 | 1.69 | - | 306,969 |
| Feb 23, 2026 | 1.62 | 1.69 | 1.61 | 1.69 | 1.69 | 1.81% | 228,866 |
| Feb 20, 2026 | 1.61 | 1.72 | 1.61 | 1.66 | 1.66 | 0.61% | 326,756 |
| Feb 19, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 1.23% | 218,551 |
| Feb 18, 2026 | 1.60 | 1.65 | 1.57 | 1.63 | 1.63 | 0.62% | 254,077 |
| Feb 17, 2026 | 1.52 | 1.65 | 1.51 | 1.62 | 1.62 | 1.89% | 432,323 |
| Feb 13, 2026 | 1.48 | 1.63 | 1.46 | 1.59 | 1.59 | 7.43% | 509,129 |
| Feb 12, 2026 | 1.45 | 1.50 | 1.41 | 1.48 | 1.48 | -1.33% | 289,653 |
| Feb 11, 2026 | 1.50 | 1.52 | 1.43 | 1.50 | 1.50 | - | 222,060 |
| Feb 10, 2026 | 1.65 | 1.65 | 1.50 | 1.50 | 1.50 | -2.60% | 335,785 |
| Feb 9, 2026 | 1.41 | 1.57 | 1.41 | 1.54 | 1.54 | 6.21% | 439,530 |
| Feb 6, 2026 | 1.50 | 1.53 | 1.42 | 1.45 | 1.45 | -4.61% | 396,284 |
| Feb 5, 2026 | 1.32 | 1.63 | 1.28 | 1.52 | 1.52 | 11.76% | 1,160,524 |
| Feb 4, 2026 | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | - | 335,096 |
| 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 |