AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
1.690
+0.060 (3.68%)
Aug 4, 2026, 4:00 PM EDT - Market closed
AMTD Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 1.63 | 1.73 | 1.63 | 1.69 | 1.69 | 3.68% | 173,819 |
| Aug 3, 2026 | 1.59 | 1.69 | 1.59 | 1.63 | 1.63 | 1.24% | 143,959 |
| Jul 31, 2026 | 1.68 | 1.68 | 1.56 | 1.61 | 1.61 | 1.26% | 39,610 |
| Jul 30, 2026 | 1.58 | 1.62 | 1.55 | 1.59 | 1.59 | - | 119,618 |
| Jul 29, 2026 | 1.57 | 1.62 | 1.57 | 1.59 | 1.59 | 0.63% | 80,003 |
| Jul 28, 2026 | 1.63 | 1.64 | 1.55 | 1.58 | 1.58 | -0.63% | 104,866 |
| Jul 27, 2026 | 1.60 | 1.61 | 1.57 | 1.59 | 1.59 | -1.24% | 105,487 |
| Jul 24, 2026 | 1.60 | 1.66 | 1.58 | 1.61 | 1.61 | -0.62% | 126,007 |
| Jul 23, 2026 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 92,069 |
| Jul 22, 2026 | 1.65 | 1.66 | 1.61 | 1.63 | 1.63 | -1.81% | 96,282 |
| Jul 21, 2026 | 1.58 | 1.69 | 1.58 | 1.66 | 1.66 | 4.40% | 161,303 |
| Jul 20, 2026 | 1.59 | 1.64 | 1.59 | 1.59 | 1.59 | -1.24% | 63,386 |
| Jul 17, 2026 | 1.61 | 1.61 | 1.55 | 1.61 | 1.61 | -0.62% | 89,244 |
| Jul 16, 2026 | 1.63 | 1.63 | 1.58 | 1.62 | 1.62 | -0.61% | 93,960 |
| Jul 15, 2026 | 1.60 | 1.68 | 1.60 | 1.63 | 1.63 | 0.62% | 154,667 |
| Jul 14, 2026 | 1.50 | 1.62 | 1.50 | 1.62 | 1.62 | 6.58% | 179,580 |
| Jul 13, 2026 | 1.52 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 102,082 |
| Jul 10, 2026 | 1.53 | 1.54 | 1.50 | 1.54 | 1.54 | 0.65% | 91,018 |
| Jul 9, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 2.00% | 63,139 |
| Jul 8, 2026 | 1.55 | 1.55 | 1.48 | 1.50 | 1.50 | -1.96% | 116,198 |
| Jul 7, 2026 | 1.58 | 1.58 | 1.52 | 1.53 | 1.53 | -3.16% | 267,341 |
| Jul 6, 2026 | 1.56 | 1.60 | 1.54 | 1.58 | 1.58 | -0.63% | 80,982 |
| Jul 2, 2026 | 1.68 | 1.68 | 1.59 | 1.59 | 1.59 | -3.05% | 105,558 |
| Jul 1, 2026 | 1.56 | 1.71 | 1.56 | 1.64 | 1.64 | 3.14% | 213,516 |
| Jun 30, 2026 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | - | 74,951 |
| Jun 29, 2026 | 1.61 | 1.63 | 1.57 | 1.59 | 1.59 | - | 188,648 |
| Jun 26, 2026 | 1.54 | 1.61 | 1.53 | 1.59 | 1.59 | 1.92% | 90,219 |
| Jun 25, 2026 | 1.62 | 1.63 | 1.55 | 1.56 | 1.56 | - | 151,567 |
| Jun 24, 2026 | 1.67 | 1.67 | 1.56 | 1.56 | 1.56 | -6.59% | 378,509 |
| Jun 23, 2026 | 1.65 | 1.70 | 1.63 | 1.67 | 1.67 | 1.21% | 142,090 |
| Jun 22, 2026 | 1.71 | 1.73 | 1.65 | 1.65 | 1.65 | -2.94% | 149,875 |
| Jun 18, 2026 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 1.19% | 124,366 |
| Jun 17, 2026 | 1.67 | 1.71 | 1.66 | 1.68 | 1.68 | - | 248,774 |
| Jun 16, 2026 | 1.68 | 1.72 | 1.67 | 1.68 | 1.68 | -2.33% | 106,233 |
| Jun 15, 2026 | 1.78 | 1.78 | 1.67 | 1.72 | 1.72 | - | 339,063 |
| Jun 12, 2026 | 1.69 | 1.76 | 1.66 | 1.72 | 1.72 | - | 471,761 |
| Jun 11, 2026 | 1.70 | 1.73 | 1.68 | 1.72 | 1.72 | 1.78% | 355,664 |
| Jun 10, 2026 | 1.70 | 1.76 | 1.67 | 1.69 | 1.69 | -0.59% | 195,868 |
| Jun 9, 2026 | 1.73 | 1.80 | 1.68 | 1.70 | 1.70 | - | 393,683 |
| Jun 8, 2026 | 1.69 | 1.73 | 1.67 | 1.70 | 1.70 | 1.80% | 189,700 |
| Jun 5, 2026 | 1.75 | 1.77 | 1.67 | 1.67 | 1.67 | -6.18% | 321,754 |
| Jun 4, 2026 | 1.80 | 1.83 | 1.76 | 1.78 | 1.78 | -1.11% | 133,543 |
| Jun 3, 2026 | 1.83 | 1.84 | 1.78 | 1.80 | 1.80 | -3.74% | 232,738 |
| Jun 2, 2026 | 1.93 | 2.05 | 1.87 | 1.87 | 1.87 | -2.09% | 398,303 |
| Jun 1, 2026 | 1.87 | 2.08 | 1.86 | 1.91 | 1.91 | 4.95% | 1,034,382 |
| May 29, 2026 | 1.80 | 1.92 | 1.76 | 1.82 | 1.82 | 1.11% | 408,788 |
| May 28, 2026 | 1.69 | 1.82 | 1.68 | 1.80 | 1.80 | 6.51% | 270,374 |
| May 27, 2026 | 1.68 | 1.73 | 1.65 | 1.69 | 1.69 | -0.59% | 144,346 |
| May 26, 2026 | 1.69 | 1.71 | 1.64 | 1.70 | 1.70 | 1.80% | 156,190 |
| May 22, 2026 | 1.70 | 1.72 | 1.66 | 1.67 | 1.67 | -3.47% | 142,937 |