AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
1.810
+0.020 (1.12%)
At close: Oct 6, 2025, 4:00 PM EDT
1.868
+0.058 (3.23%)
After-hours: Oct 6, 2025, 5:00 PM EDT
AMTD Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.77 | 1.86 | 1.77 | 1.81 | - | 1.17% | 164,405 |
| Oct 3, 2025 | 1.80 | 1.85 | 1.73 | 1.79 | 1.79 | -2.72% | 315,069 |
| Oct 2, 2025 | 1.79 | 1.84 | 1.73 | 1.84 | 1.84 | 3.37% | 185,323 |
| Oct 1, 2025 | 1.82 | 1.85 | 1.73 | 1.78 | 1.78 | -1.11% | 255,330 |
| Sep 30, 2025 | 1.88 | 1.88 | 1.75 | 1.80 | 1.80 | -2.17% | 345,567 |
| Sep 29, 2025 | 1.86 | 1.90 | 1.83 | 1.84 | 1.84 | -3.16% | 184,302 |
| Sep 26, 2025 | 1.97 | 1.98 | 1.83 | 1.90 | 1.90 | -4.04% | 355,723 |
| Sep 25, 2025 | 2.00 | 2.06 | 1.93 | 1.98 | 1.98 | -1.00% | 274,727 |
| Sep 24, 2025 | 1.95 | 2.03 | 1.90 | 2.00 | 2.00 | 2.56% | 406,758 |
| Sep 23, 2025 | 1.98 | 1.98 | 1.86 | 1.95 | 1.95 | 1.04% | 399,261 |
| Sep 22, 2025 | 1.99 | 2.22 | 1.89 | 1.93 | 1.93 | -1.53% | 1,557,261 |
| Sep 19, 2025 | 1.87 | 2.01 | 1.80 | 1.96 | 1.96 | 5.38% | 1,127,705 |
| Sep 18, 2025 | 1.86 | 1.86 | 1.79 | 1.86 | 1.86 | 1.64% | 262,895 |
| Sep 17, 2025 | 1.83 | 1.85 | 1.77 | 1.83 | 1.83 | 0.55% | 318,120 |
| Sep 16, 2025 | 1.78 | 1.82 | 1.72 | 1.82 | 1.82 | 2.25% | 201,145 |
| Sep 15, 2025 | 1.80 | 1.80 | 1.72 | 1.78 | 1.78 | -2.20% | 461,280 |
| Sep 12, 2025 | 1.86 | 1.86 | 1.76 | 1.82 | 1.82 | 0.55% | 340,826 |
| Sep 11, 2025 | 1.75 | 1.82 | 1.74 | 1.81 | 1.81 | -1.09% | 455,146 |
| Sep 10, 2025 | 1.80 | 1.92 | 1.71 | 1.83 | 1.83 | 2.81% | 1,999,526 |
| Sep 9, 2025 | 1.65 | 1.78 | 1.61 | 1.78 | 1.78 | 11.25% | 1,198,158 |
| Sep 8, 2025 | 1.57 | 1.63 | 1.57 | 1.60 | 1.60 | - | 177,658 |
| Sep 5, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | -0.62% | 116,614 |
| Sep 4, 2025 | 1.60 | 1.68 | 1.55 | 1.61 | 1.61 | 0.63% | 423,513 |
| Sep 3, 2025 | 1.61 | 1.61 | 1.56 | 1.60 | 1.60 | -0.62% | 163,419 |
| Sep 2, 2025 | 1.59 | 1.64 | 1.58 | 1.61 | 1.61 | -0.62% | 147,809 |
| Aug 29, 2025 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | - | 148,476 |
| Aug 28, 2025 | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | 0.62% | 139,899 |
| Aug 27, 2025 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | 1.26% | 95,735 |
| Aug 26, 2025 | 1.61 | 1.65 | 1.59 | 1.59 | 1.59 | -3.05% | 250,158 |
| Aug 25, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 119,879 |
| Aug 22, 2025 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 3.77% | 175,172 |
| Aug 21, 2025 | 1.58 | 1.69 | 1.58 | 1.59 | 1.59 | - | 162,791 |
| Aug 20, 2025 | 1.60 | 1.63 | 1.57 | 1.59 | 1.59 | -1.24% | 206,203 |
| Aug 19, 2025 | 1.65 | 1.70 | 1.61 | 1.61 | 1.61 | -4.17% | 321,347 |
| Aug 18, 2025 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | 1.20% | 128,389 |
| Aug 15, 2025 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | 1.22% | 151,751 |
| Aug 14, 2025 | 1.65 | 1.67 | 1.61 | 1.64 | 1.64 | -1.80% | 154,262 |
| Aug 13, 2025 | 1.63 | 1.68 | 1.61 | 1.67 | 1.67 | 3.09% | 168,046 |
| Aug 12, 2025 | 1.59 | 1.64 | 1.57 | 1.62 | 1.62 | 1.25% | 205,729 |
| Aug 11, 2025 | 1.61 | 1.64 | 1.58 | 1.60 | 1.60 | -2.44% | 266,600 |
| Aug 8, 2025 | 1.66 | 1.66 | 1.59 | 1.64 | 1.64 | -1.80% | 269,718 |
| Aug 7, 2025 | 1.71 | 1.71 | 1.62 | 1.67 | 1.67 | - | 200,235 |
| Aug 6, 2025 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | -1.76% | 198,980 |
| Aug 5, 2025 | 1.72 | 1.72 | 1.66 | 1.70 | 1.70 | -1.16% | 153,043 |
| Aug 4, 2025 | 1.67 | 1.72 | 1.66 | 1.72 | 1.72 | 2.99% | 231,580 |
| Aug 1, 2025 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -4.57% | 172,855 |
| Jul 31, 2025 | 1.72 | 1.75 | 1.67 | 1.75 | 1.75 | 1.16% | 267,578 |
| Jul 30, 2025 | 1.77 | 1.77 | 1.70 | 1.73 | 1.73 | 0.58% | 160,642 |
| Jul 29, 2025 | 1.76 | 1.77 | 1.71 | 1.72 | 1.72 | -3.91% | 294,274 |
| Jul 28, 2025 | 1.87 | 1.87 | 1.74 | 1.79 | 1.79 | -2.72% | 291,704 |