AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
1.690
0.00 (0.00%)
At close: Feb 24, 2026, 4:00 PM EST
1.710
+0.020 (1.17%)
After-hours: Feb 24, 2026, 7:55 PM EST
AMTD Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1.40 | 1.43 | 1.38 | 1.42 | 1.42 | 0.71% | 184,198 |
| Jan 9, 2026 | 1.40 | 1.43 | 1.39 | 1.41 | 1.41 | 1.44% | 228,660 |
| Jan 8, 2026 | 1.40 | 1.44 | 1.37 | 1.39 | 1.39 | 0.72% | 351,127 |
| Jan 7, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.38 | 0.73% | 110,586 |
| Jan 6, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | - | 140,993 |
| Jan 5, 2026 | 1.35 | 1.39 | 1.34 | 1.37 | 1.37 | 2.24% | 315,601 |
| Jan 2, 2026 | 1.34 | 1.39 | 1.30 | 1.34 | 1.34 | 5.51% | 397,385 |
| Dec 31, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -0.78% | 347,026 |
| Dec 30, 2025 | 1.35 | 1.35 | 1.26 | 1.28 | 1.28 | -1.54% | 362,659 |
| Dec 29, 2025 | 1.32 | 1.36 | 1.30 | 1.30 | 1.30 | -2.26% | 380,586 |
| Dec 26, 2025 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | -2.21% | 302,527 |
| Dec 24, 2025 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 150,056 |
| Dec 23, 2025 | 1.41 | 1.41 | 1.35 | 1.35 | 1.35 | -2.17% | 143,353 |
| Dec 22, 2025 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | 1.47% | 207,212 |
| Dec 19, 2025 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | 0.74% | 147,136 |
| Dec 18, 2025 | 1.34 | 1.39 | 1.34 | 1.35 | 1.35 | -1.46% | 253,973 |
| Dec 17, 2025 | 1.39 | 1.43 | 1.33 | 1.37 | 1.37 | -2.84% | 482,877 |
| Dec 16, 2025 | 1.34 | 1.41 | 1.34 | 1.41 | 1.41 | 4.44% | 352,258 |
| Dec 15, 2025 | 1.45 | 1.46 | 1.34 | 1.35 | 1.35 | -6.90% | 800,869 |
| Dec 12, 2025 | 1.51 | 1.52 | 1.45 | 1.45 | 1.45 | -3.33% | 500,998 |
| Dec 11, 2025 | 1.52 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 287,342 |