AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
1.660
-0.070 (-4.05%)
At close: Oct 30, 2026, 4:00 PM EST
1.620
-0.040 (-2.41%)
After-hours: Oct 30, 2026, 6:58 PM EST
AMTD Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.70 | 1.70 | 1.62 | 1.66 | 1.66 | -4.05% | 224,519 |
| Oct 29, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | - | 65,354 |
| Oct 28, 2026 | 1.69 | 1.73 | 1.67 | 1.73 | 1.73 | 2.37% | 80,340 |
| Oct 27, 2026 | 1.67 | 1.72 | 1.66 | 1.69 | 1.69 | - | 52,700 |
| Oct 26, 2026 | 1.71 | 1.72 | 1.66 | 1.69 | 1.69 | -1.74% | 173,156 |
| Oct 23, 2026 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | - | 139,381 |
| Oct 22, 2026 | 1.76 | 1.77 | 1.67 | 1.72 | 1.72 | -2.82% | 128,796 |
| Oct 21, 2026 | 1.72 | 1.78 | 1.70 | 1.77 | 1.77 | 2.91% | 230,479 |
| Oct 20, 2026 | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | 2.38% | 69,991 |
| Oct 19, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | - | 48,953 |
| Oct 16, 2026 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | 0.60% | 103,931 |
| Oct 15, 2026 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | - | 170,195 |
| Oct 14, 2026 | 1.70 | 1.75 | 1.64 | 1.67 | 1.67 | - | 499,927 |
| Oct 13, 2026 | 1.70 | 1.73 | 1.65 | 1.67 | 1.67 | -2.34% | 262,437 |
| Oct 12, 2026 | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | -1.16% | 92,603 |
| Oct 9, 2026 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | 1.76% | 47,130 |
| Oct 8, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | -1.73% | 100,691 |
| Oct 7, 2026 | 1.69 | 1.77 | 1.67 | 1.73 | 1.73 | 0.58% | 124,377 |
| Oct 6, 2026 | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -1.15% | 69,146 |
| Oct 5, 2026 | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | 1.75% | 70,451 |
| Oct 2, 2026 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -0.58% | 76,624 |
| Oct 1, 2026 | 1.78 | 1.79 | 1.72 | 1.72 | 1.72 | -3.91% | 130,574 |
| Sep 30, 2026 | 1.69 | 1.83 | 1.68 | 1.79 | 1.79 | 5.92% | 670,639 |
| Sep 29, 2026 | 1.69 | 1.76 | 1.67 | 1.69 | 1.69 | - | 128,024 |
| Sep 28, 2026 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 75,665 |
| Sep 25, 2026 | 1.70 | 1.76 | 1.67 | 1.68 | 1.68 | -1.18% | 101,791 |
| Sep 24, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | - | 81,453 |
| Sep 23, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | -1.16% | 38,539 |
| Sep 22, 2026 | 1.69 | 1.73 | 1.67 | 1.72 | 1.72 | 1.78% | 118,419 |
| Sep 21, 2026 | 1.70 | 1.74 | 1.69 | 1.69 | 1.69 | -1.17% | 60,434 |
| Sep 18, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 121,049 |
| Sep 17, 2026 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | 1.78% | 110,521 |
| Sep 16, 2026 | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | -0.59% | 91,717 |
| Sep 15, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | -1.16% | 68,903 |
| Sep 14, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | 1.78% | 83,440 |
| Sep 11, 2026 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | -0.59% | 51,318 |
| Sep 10, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 0.59% | 44,755 |
| Sep 9, 2026 | 1.76 | 1.76 | 1.66 | 1.69 | 1.69 | -2.87% | 138,890 |
| Sep 8, 2026 | 1.70 | 1.78 | 1.68 | 1.74 | 1.74 | 2.35% | 175,682 |
| Sep 4, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 0.59% | 66,166 |
| Sep 3, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | 0.60% | 44,476 |
| Sep 2, 2026 | 1.66 | 1.69 | 1.66 | 1.68 | 1.68 | 0.60% | 70,675 |
| Sep 1, 2026 | 1.72 | 1.72 | 1.67 | 1.67 | 1.67 | -2.91% | 118,219 |
| Aug 31, 2026 | 1.70 | 1.72 | 1.68 | 1.72 | 1.72 | 1.18% | 131,028 |
| Aug 28, 2026 | 1.70 | 1.76 | 1.69 | 1.70 | 1.70 | -1.73% | 89,542 |
| Aug 27, 2026 | 1.74 | 1.74 | 1.69 | 1.73 | 1.73 | 2.37% | 165,400 |
| Aug 26, 2026 | 1.72 | 1.75 | 1.67 | 1.69 | 1.69 | -1.17% | 78,905 |
| Aug 25, 2026 | 1.68 | 1.72 | 1.67 | 1.71 | 1.71 | 2.40% | 98,882 |
| Aug 24, 2026 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 54,051 |
| Aug 21, 2026 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -1.16% | 124,743 |