AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
1.900
-0.130 (-6.40%)
Nov 5, 2025, 3:38 PM EST - Market open
AMTD Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 2.00 | 2.11 | 1.86 | 1.90 | - | -6.40% | 2,015,584 |
| Nov 4, 2025 | 2.40 | 2.42 | 2.00 | 2.03 | 2.03 | -15.42% | 4,924,544 |
| Nov 3, 2025 | 2.83 | 2.90 | 2.07 | 2.40 | 2.40 | -18.64% | 11,492,355 |
| Oct 31, 2025 | 2.79 | 5.47 | 2.38 | 2.95 | 2.95 | 74.56% | 321,752,431 |
| Oct 30, 2025 | 1.66 | 1.72 | 1.66 | 1.69 | 1.69 | -1.17% | 189,522 |
| Oct 29, 2025 | 1.73 | 1.77 | 1.68 | 1.71 | 1.71 | 0.59% | 107,021 |
| Oct 28, 2025 | 1.73 | 1.76 | 1.70 | 1.70 | 1.70 | -3.95% | 161,610 |
| Oct 27, 2025 | 1.82 | 1.82 | 1.72 | 1.77 | 1.77 | 1.14% | 228,944 |
| Oct 24, 2025 | 1.69 | 1.77 | 1.65 | 1.75 | 1.75 | 6.71% | 237,550 |
| Oct 23, 2025 | 1.66 | 1.69 | 1.63 | 1.64 | 1.64 | -1.20% | 188,663 |
| Oct 22, 2025 | 1.70 | 1.71 | 1.63 | 1.66 | 1.66 | -1.19% | 286,920 |
| Oct 21, 2025 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | -1.75% | 153,584 |
| Oct 20, 2025 | 1.67 | 1.72 | 1.61 | 1.71 | 1.71 | 3.01% | 307,337 |
| Oct 17, 2025 | 1.66 | 1.73 | 1.66 | 1.66 | 1.66 | -2.92% | 234,596 |
| Oct 16, 2025 | 1.71 | 1.73 | 1.65 | 1.71 | 1.71 | 1.79% | 171,971 |
| Oct 15, 2025 | 1.69 | 1.73 | 1.66 | 1.68 | 1.68 | -1.75% | 154,130 |
| Oct 14, 2025 | 1.68 | 1.73 | 1.66 | 1.71 | 1.71 | -1.16% | 189,960 |
| Oct 13, 2025 | 1.69 | 1.74 | 1.62 | 1.73 | 1.73 | 1.76% | 236,150 |
| Oct 10, 2025 | 1.75 | 1.77 | 1.63 | 1.70 | 1.70 | -3.95% | 401,045 |
| Oct 9, 2025 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | - | 199,477 |
| Oct 8, 2025 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | -0.56% | 228,020 |
| Oct 7, 2025 | 1.80 | 1.87 | 1.76 | 1.78 | 1.78 | -1.66% | 207,739 |
| Oct 6, 2025 | 1.77 | 1.86 | 1.77 | 1.81 | 1.81 | 1.12% | 196,798 |
| 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 |