AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
1.872
+0.072 (4.00%)
May 29, 2026, 12:27 PM EDT - Market open
AMTD Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.80 | 1.87 | 1.76 | 1.89 | - | 5.00% | 296,116 |
| 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 |
| May 21, 2026 | 1.68 | 1.80 | 1.68 | 1.73 | 1.73 | 1.76% | 382,841 |
| May 20, 2026 | 1.68 | 1.73 | 1.66 | 1.70 | 1.70 | 0.59% | 163,950 |
| May 19, 2026 | 1.67 | 1.69 | 1.62 | 1.69 | 1.69 | 4.32% | 124,599 |
| May 18, 2026 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 143,436 |
| May 15, 2026 | 1.66 | 1.69 | 1.62 | 1.65 | 1.65 | - | 160,830 |
| May 14, 2026 | 1.68 | 1.72 | 1.63 | 1.65 | 1.65 | -0.60% | 257,346 |
| May 13, 2026 | 1.65 | 1.72 | 1.61 | 1.66 | 1.66 | 0.61% | 287,734 |
| May 12, 2026 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | - | 149,028 |
| May 11, 2026 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | - | 169,278 |
| May 8, 2026 | 1.70 | 1.74 | 1.61 | 1.65 | 1.65 | -3.51% | 294,613 |
| May 7, 2026 | 1.76 | 1.77 | 1.67 | 1.71 | 1.71 | -2.29% | 253,202 |
| May 6, 2026 | 1.77 | 1.77 | 1.70 | 1.75 | 1.75 | -1.13% | 154,338 |
| May 5, 2026 | 1.79 | 1.79 | 1.70 | 1.77 | 1.77 | - | 217,317 |
| May 4, 2026 | 1.77 | 1.86 | 1.77 | 1.77 | 1.77 | 0.57% | 212,796 |
| May 1, 2026 | 1.71 | 1.79 | 1.69 | 1.76 | 1.76 | 6.02% | 274,869 |
| Apr 30, 2026 | 1.70 | 1.70 | 1.63 | 1.66 | 1.66 | -0.60% | 268,092 |
| Apr 29, 2026 | 1.72 | 1.73 | 1.66 | 1.67 | 1.67 | -5.11% | 153,398 |
| Apr 28, 2026 | 1.68 | 1.76 | 1.67 | 1.76 | 1.76 | 4.14% | 123,116 |
| Apr 27, 2026 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -3.43% | 99,168 |
| Apr 24, 2026 | 1.65 | 1.79 | 1.63 | 1.75 | 1.75 | 3.55% | 208,873 |
| Apr 23, 2026 | 1.70 | 1.73 | 1.62 | 1.69 | 1.69 | -2.31% | 272,615 |
| Apr 22, 2026 | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | - | 194,055 |
| Apr 21, 2026 | 1.76 | 1.82 | 1.73 | 1.73 | 1.73 | -3.89% | 230,851 |
| Apr 20, 2026 | 1.75 | 1.84 | 1.75 | 1.80 | 1.80 | -0.55% | 281,469 |
| Apr 17, 2026 | 1.85 | 1.93 | 1.80 | 1.81 | 1.81 | - | 507,250 |
| Apr 16, 2026 | 1.77 | 1.90 | 1.74 | 1.81 | 1.81 | 2.26% | 606,814 |
| Apr 15, 2026 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 1.72% | 158,296 |
| Apr 14, 2026 | 1.70 | 1.75 | 1.67 | 1.74 | 1.74 | 3.57% | 252,142 |
| Apr 13, 2026 | 1.56 | 1.73 | 1.56 | 1.68 | 1.68 | 5.00% | 224,168 |
| Apr 10, 2026 | 1.70 | 1.70 | 1.56 | 1.60 | 1.60 | -2.14% | 187,751 |
| Apr 9, 2026 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | -2.10% | 135,049 |
| Apr 8, 2026 | 1.69 | 1.72 | 1.65 | 1.67 | 1.67 | -1.18% | 310,821 |
| Apr 7, 2026 | 1.70 | 1.73 | 1.61 | 1.69 | 1.69 | - | 253,337 |
| Apr 6, 2026 | 1.64 | 1.72 | 1.64 | 1.69 | 1.69 | 0.60% | 179,188 |
| Apr 2, 2026 | 1.60 | 1.69 | 1.58 | 1.68 | 1.68 | 3.07% | 303,761 |
| Apr 1, 2026 | 1.53 | 1.68 | 1.53 | 1.63 | 1.63 | 4.49% | 361,347 |
| Mar 31, 2026 | 1.49 | 1.58 | 1.49 | 1.56 | 1.56 | 3.31% | 247,479 |
| Mar 30, 2026 | 1.50 | 1.51 | 1.45 | 1.51 | 1.51 | 0.67% | 153,134 |
| Mar 27, 2026 | 1.51 | 1.52 | 1.45 | 1.50 | 1.50 | -1.32% | 173,882 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -0.65% | 109,124 |
| Mar 25, 2026 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 78,916 |
| Mar 24, 2026 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -5.06% | 196,931 |
| Mar 23, 2026 | 1.52 | 1.58 | 1.49 | 1.58 | 1.58 | 3.95% | 226,962 |
| Mar 20, 2026 | 1.57 | 1.58 | 1.51 | 1.52 | 1.52 | -3.18% | 258,900 |
| Mar 19, 2026 | 1.53 | 1.61 | 1.53 | 1.57 | 1.57 | -1.26% | 182,017 |