AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
2.090
+0.030 (1.46%)
At close: May 8, 2025, 4:00 PM
2.100
+0.010 (0.47%)
Pre-market: May 9, 2025, 8:00 AM EDT
AMTD Digital Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 8, 2025 | 2.03 | 2.12 | 2.03 | 2.09 | 2.09 | 1.46% | 74,683 |
May 7, 2025 | 2.01 | 2.08 | 1.99 | 2.06 | 2.06 | 1.98% | 86,440 |
May 6, 2025 | 2.01 | 2.04 | 1.98 | 2.02 | 2.02 | -0.49% | 64,965 |
May 5, 2025 | 2.07 | 2.10 | 2.02 | 2.03 | 2.03 | -4.25% | 96,375 |
May 2, 2025 | 2.14 | 2.18 | 2.06 | 2.12 | 2.12 | - | 102,827 |
May 1, 2025 | 2.12 | 2.14 | 2.05 | 2.12 | 2.12 | 2.42% | 75,467 |
Apr 30, 2025 | 2.13 | 2.13 | 2.02 | 2.07 | 2.07 | -2.82% | 69,286 |
Apr 29, 2025 | 2.14 | 2.14 | 2.07 | 2.13 | 2.13 | 1.43% | 102,216 |
Apr 28, 2025 | 2.17 | 2.17 | 2.02 | 2.10 | 2.10 | -1.41% | 47,812 |
Apr 25, 2025 | 2.14 | 2.18 | 2.02 | 2.13 | 2.13 | -3.18% | 101,038 |
Apr 24, 2025 | 1.93 | 2.22 | 1.93 | 2.20 | 2.20 | 13.99% | 300,638 |
Apr 23, 2025 | 1.91 | 2.01 | 1.91 | 1.93 | 1.93 | 1.05% | 65,919 |
Apr 22, 2025 | 1.87 | 2.00 | 1.85 | 1.91 | 1.91 | 2.14% | 104,150 |
Apr 21, 2025 | 1.87 | 1.97 | 1.81 | 1.87 | 1.87 | -3.61% | 89,410 |
Apr 17, 2025 | 1.90 | 2.03 | 1.85 | 1.94 | 1.94 | - | 104,330 |
Apr 16, 2025 | 2.06 | 2.10 | 1.87 | 1.94 | 1.94 | -5.37% | 95,134 |
Apr 15, 2025 | 2.07 | 2.09 | 1.97 | 2.05 | 2.05 | -0.97% | 187,571 |
Apr 14, 2025 | 1.87 | 2.07 | 1.82 | 2.07 | 2.07 | 13.74% | 441,886 |
Apr 11, 2025 | 1.82 | 1.82 | 1.73 | 1.82 | 1.82 | 2.25% | 100,893 |
Apr 10, 2025 | 1.84 | 1.87 | 1.75 | 1.78 | 1.78 | -2.20% | 185,124 |
Apr 9, 2025 | 1.68 | 1.86 | 1.66 | 1.82 | 1.82 | 7.06% | 150,809 |
Apr 8, 2025 | 1.86 | 1.88 | 1.65 | 1.70 | 1.70 | -5.82% | 237,722 |
Apr 7, 2025 | 1.73 | 1.87 | 1.71 | 1.81 | 1.81 | -4.50% | 230,488 |
Apr 4, 2025 | 2.09 | 2.09 | 1.83 | 1.89 | 1.89 | -9.13% | 334,292 |
Apr 3, 2025 | 2.08 | 2.13 | 2.01 | 2.08 | 2.08 | -5.02% | 258,973 |
Apr 2, 2025 | 2.05 | 2.25 | 2.05 | 2.19 | 2.19 | 6.31% | 169,192 |
Apr 1, 2025 | 2.06 | 2.12 | 2.02 | 2.06 | 2.06 | -2.83% | 88,381 |
Mar 31, 2025 | 2.18 | 2.22 | 2.02 | 2.12 | 2.12 | -1.40% | 230,804 |
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 |