AMTD Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	2.24	2.24	2.14	2.15	2.15	-4.87%	161,204
Mar 27, 2025	2.20	2.26	2.16	2.26	2.26	4.15%	151,529
Mar 26, 2025	2.24	2.25	2.16	2.17	2.17	-3.56%	233,962
Mar 25, 2025	2.34	2.44	2.20	2.25	2.25	-3.85%	336,638
Mar 24, 2025	2.33	2.38	2.27	2.34	2.34	-0.43%	134,127
Mar 21, 2025	2.24	2.47	2.24	2.35	2.35	3.98%	179,893
Mar 20, 2025	2.25	2.35	2.22	2.26	2.26	-1.74%	66,377
Mar 19, 2025	2.28	2.34	2.23	2.30	2.30	0.88%	58,751
Mar 18, 2025	2.30	2.38	2.26	2.28	2.28	-3.80%	114,096
Mar 17, 2025	2.31	2.44	2.31	2.37	2.37	1.28%	109,801
Mar 14, 2025	2.25	2.50	2.24	2.34	2.34	4.00%	346,891
Mar 13, 2025	2.25	2.25	2.14	2.25	2.25	1.35%	182,374
Mar 12, 2025	2.22	2.26	2.15	2.22	2.22	0.91%	206,345
Mar 11, 2025	2.22	2.27	2.12	2.20	2.20	-1.35%	263,001
Mar 10, 2025	2.34	2.36	2.20	2.23	2.23	-4.70%	254,031
Mar 7, 2025	2.38	2.40	2.29	2.34	2.34	-1.27%	109,274
Mar 6, 2025	2.39	2.39	2.30	2.37	2.37	0.42%	127,187
Mar 5, 2025	2.32	2.39	2.30	2.36	2.36	1.29%	125,896
Mar 4, 2025	2.25	2.39	2.20	2.33	2.33	2.19%	155,366
Mar 3, 2025	2.39	2.45	2.22	2.28	2.28	-4.20%	303,812
Feb 28, 2025	2.48	2.48	2.36	2.38	2.38	-5.18%	281,674
Feb 27, 2025	2.60	2.60	2.45	2.51	2.51	-1.57%	255,747
Feb 26, 2025	2.53	2.60	2.48	2.55	2.55	2.41%	203,288
Feb 25, 2025	2.60	2.64	2.45	2.49	2.49	-4.60%	504,726
Feb 24, 2025	2.63	2.67	2.60	2.61	2.61	-0.76%	215,544
Feb 21, 2025	2.66	2.78	2.60	2.63	2.63	-1.13%	397,200
Feb 20, 2025	2.72	2.74	2.60	2.66	2.66	-0.37%	327,177
Feb 19, 2025	2.71	2.75	2.65	2.67	2.67	-	236,926
Feb 18, 2025	2.72	2.80	2.67	2.67	2.67	-2.91%	174,534
Feb 14, 2025	2.83	2.84	2.71	2.75	2.75	0.36%	223,286
Feb 13, 2025	2.71	2.84	2.66	2.74	2.74	0.37%	376,411
Feb 12, 2025	2.72	2.83	2.67	2.73	2.73	2.63%	228,275
Feb 11, 2025	2.78	2.82	2.63	2.66	2.66	-5.00%	293,943
Feb 10, 2025	2.82	2.88	2.76	2.80	2.80	-0.36%	233,584
Feb 7, 2025	2.93	3.00	2.76	2.81	2.81	-12.19%	801,164
Feb 6, 2025	2.94	3.32	2.80	3.20	3.20	20.75%	5,355,559
Feb 5, 2025	2.64	2.67	2.62	2.65	2.65	-1.12%	87,900
Feb 4, 2025	2.59	2.82	2.58	2.68	2.68	3.68%	331,962
Feb 3, 2025	2.57	2.61	2.57	2.59	2.59	-2.45%	100,271
Jan 31, 2025	2.65	2.65	2.58	2.65	2.65	1.15%	227,328
Jan 30, 2025	2.65	2.69	2.62	2.62	2.62	-2.24%	177,113
Jan 29, 2025	2.72	2.72	2.61	2.68	2.68	-1.47%	171,298
Jan 28, 2025	2.65	2.72	2.61	2.72	2.72	2.64%	220,899
Jan 27, 2025	2.88	2.95	2.62	2.65	2.65	-2.93%	816,535
Jan 24, 2025	2.69	2.77	2.68	2.73	2.73	-	124,511
Jan 23, 2025	2.72	2.79	2.68	2.73	2.73	0.37%	160,408
Jan 22, 2025	2.72	2.80	2.72	2.72	2.72	-0.73%	99,772
Jan 21, 2025	2.66	2.80	2.65	2.74	2.74	1.11%	206,807
Jan 17, 2025	2.66	2.72	2.61	2.71	2.71	2.65%	166,102
Jan 16, 2025	2.72	2.78	2.59	2.64	2.64	-2.22%	251,936