AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
1.710
-0.020 (-1.16%)
At close: Oct 12, 2026, 4:00 PM EDT
1.690
-0.020 (-1.18%)
After-hours: Oct 12, 2026, 7:48 PM EDT
AMTD Digital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | -1.16% | 101,336 |
| 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 |
| Aug 20, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 0.58% | 94,719 |
| Aug 19, 2026 | 1.66 | 1.71 | 1.65 | 1.71 | 1.71 | 3.01% | 53,813 |
| Aug 18, 2026 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -2.92% | 105,233 |
| Aug 17, 2026 | 1.82 | 1.82 | 1.66 | 1.71 | 1.71 | -3.39% | 153,609 |
| Aug 14, 2026 | 1.70 | 1.77 | 1.67 | 1.77 | 1.77 | 4.73% | 120,044 |
| Aug 13, 2026 | 1.66 | 1.70 | 1.63 | 1.69 | 1.69 | 2.42% | 69,083 |
| Aug 12, 2026 | 1.60 | 1.66 | 1.60 | 1.65 | 1.65 | 1.85% | 83,984 |
| Aug 11, 2026 | 1.64 | 1.68 | 1.58 | 1.62 | 1.62 | -2.99% | 173,047 |
| Aug 10, 2026 | 1.71 | 1.72 | 1.67 | 1.67 | 1.67 | -1.76% | 89,610 |
| Aug 7, 2026 | 1.66 | 1.74 | 1.66 | 1.70 | 1.70 | 1.80% | 156,207 |
| Aug 6, 2026 | 1.69 | 1.70 | 1.65 | 1.67 | 1.67 | -1.18% | 52,075 |
| Aug 5, 2026 | 1.70 | 1.71 | 1.66 | 1.69 | 1.69 | - | 108,250 |
| 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 |