AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
1.700
-0.050 (-2.86%)
May 7, 2026, 12:19 PM EDT - Market open
AMTD Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 1.76 | 1.77 | 1.74 | 1.73 | - | -1.14% | 68,487 |
| May 6, 2026 | 1.77 | 1.77 | 1.70 | 1.75 | 1.75 | -1.13% | 151,137 |
| May 5, 2026 | 1.79 | 1.79 | 1.70 | 1.77 | 1.77 | - | 215,833 |
| May 4, 2026 | 1.77 | 1.86 | 1.77 | 1.77 | 1.77 | 0.57% | 209,680 |
| May 1, 2026 | 1.71 | 1.79 | 1.69 | 1.76 | 1.76 | 6.02% | 271,574 |
| Apr 30, 2026 | 1.70 | 1.70 | 1.63 | 1.66 | 1.66 | -0.60% | 260,347 |
| Apr 29, 2026 | 1.72 | 1.73 | 1.66 | 1.67 | 1.67 | -5.11% | 150,861 |
| Apr 28, 2026 | 1.68 | 1.75 | 1.67 | 1.76 | 1.76 | 4.14% | 113,952 |
| Apr 27, 2026 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -3.43% | 92,662 |
| Apr 24, 2026 | 1.65 | 1.79 | 1.63 | 1.75 | 1.75 | 3.55% | 206,696 |
| Apr 23, 2026 | 1.70 | 1.73 | 1.62 | 1.69 | 1.69 | -2.31% | 260,347 |
| Apr 22, 2026 | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | - | 193,679 |
| Apr 21, 2026 | 1.76 | 1.82 | 1.73 | 1.73 | 1.73 | -3.89% | 224,869 |
| Apr 20, 2026 | 1.75 | 1.84 | 1.75 | 1.80 | 1.80 | -0.55% | 279,768 |
| Apr 17, 2026 | 1.85 | 1.93 | 1.80 | 1.81 | 1.81 | - | 497,447 |
| Apr 16, 2026 | 1.77 | 1.90 | 1.74 | 1.81 | 1.81 | 2.26% | 597,347 |
| Apr 15, 2026 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 1.72% | 153,506 |
| Apr 14, 2026 | 1.70 | 1.75 | 1.67 | 1.74 | 1.74 | 3.57% | 244,426 |
| Apr 13, 2026 | 1.56 | 1.73 | 1.56 | 1.68 | 1.68 | 5.00% | 205,573 |
| Apr 10, 2026 | 1.70 | 1.70 | 1.56 | 1.60 | 1.60 | -2.14% | 185,082 |
| Apr 9, 2026 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | -2.10% | 127,689 |
| Apr 8, 2026 | 1.69 | 1.72 | 1.65 | 1.67 | 1.67 | -1.18% | 304,049 |
| Apr 7, 2026 | 1.70 | 1.73 | 1.61 | 1.69 | 1.69 | - | 241,853 |
| Apr 6, 2026 | 1.64 | 1.72 | 1.64 | 1.69 | 1.69 | 0.60% | 178,057 |
| Apr 2, 2026 | 1.60 | 1.69 | 1.58 | 1.68 | 1.68 | 3.07% | 301,101 |
| Apr 1, 2026 | 1.53 | 1.68 | 1.53 | 1.63 | 1.63 | 4.49% | 350,007 |
| Mar 31, 2026 | 1.49 | 1.58 | 1.49 | 1.56 | 1.56 | 3.31% | 240,225 |
| Mar 30, 2026 | 1.50 | 1.51 | 1.45 | 1.51 | 1.51 | 0.67% | 152,097 |
| Mar 27, 2026 | 1.51 | 1.52 | 1.45 | 1.50 | 1.50 | -1.32% | 171,024 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -0.65% | 108,045 |
| Mar 25, 2026 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 77,788 |
| Mar 24, 2026 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -5.06% | 190,530 |
| Mar 23, 2026 | 1.52 | 1.58 | 1.49 | 1.58 | 1.58 | 3.95% | 226,790 |
| Mar 20, 2026 | 1.57 | 1.58 | 1.51 | 1.52 | 1.52 | -3.18% | 245,523 |
| Mar 19, 2026 | 1.53 | 1.61 | 1.53 | 1.57 | 1.57 | -1.26% | 178,939 |
| Mar 18, 2026 | 1.66 | 1.67 | 1.59 | 1.59 | 1.59 | -5.92% | 292,183 |
| Mar 17, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 3.05% | 215,089 |
| Mar 16, 2026 | 1.69 | 1.71 | 1.63 | 1.64 | 1.64 | -2.38% | 262,024 |
| Mar 13, 2026 | 1.71 | 1.72 | 1.64 | 1.68 | 1.68 | 1.20% | 139,486 |
| Mar 12, 2026 | 1.61 | 1.71 | 1.61 | 1.66 | 1.66 | -1.19% | 169,541 |
| Mar 11, 2026 | 1.70 | 1.70 | 1.59 | 1.68 | 1.68 | - | 267,066 |
| Mar 10, 2026 | 1.66 | 1.69 | 1.56 | 1.68 | 1.68 | 2.44% | 298,661 |
| Mar 9, 2026 | 1.58 | 1.68 | 1.51 | 1.64 | 1.64 | 5.13% | 689,903 |
| Mar 6, 2026 | 1.52 | 1.63 | 1.52 | 1.56 | 1.56 | 1.30% | 351,225 |
| Mar 5, 2026 | 1.53 | 1.58 | 1.50 | 1.54 | 1.54 | 1.32% | 662,941 |
| Mar 4, 2026 | 1.61 | 1.64 | 1.52 | 1.52 | 1.52 | -6.17% | 694,394 |
| Mar 3, 2026 | 1.41 | 1.67 | 1.40 | 1.62 | 1.62 | 10.96% | 1,771,889 |
| Mar 2, 2026 | 2.07 | 2.14 | 1.44 | 1.46 | 1.46 | -16.57% | 8,289,079 |
| Feb 27, 2026 | 1.76 | 1.80 | 1.71 | 1.75 | 1.75 | -0.57% | 350,963 |
| Feb 26, 2026 | 1.80 | 1.80 | 1.70 | 1.76 | 1.76 | - | 217,291 |