AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
1.550
-0.070 (-4.32%)
Dec 5, 2025, 4:00 PM EST - Market closed
AMTD Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.56 | 1.57 | 1.51 | 1.55 | 1.55 | -4.32% | 513,539 |
| Dec 4, 2025 | 1.58 | 1.62 | 1.50 | 1.62 | 1.62 | 4.52% | 471,814 |
| Dec 3, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | -0.64% | 373,924 |
| Dec 2, 2025 | 1.53 | 1.56 | 1.47 | 1.56 | 1.56 | 1.96% | 395,805 |
| Dec 1, 2025 | 1.63 | 1.63 | 1.52 | 1.53 | 1.53 | -4.97% | 445,770 |
| Nov 28, 2025 | 1.50 | 1.65 | 1.50 | 1.61 | 1.61 | 3.87% | 551,030 |
| Nov 26, 2025 | 1.47 | 1.55 | 1.47 | 1.55 | 1.55 | 2.65% | 342,072 |
| Nov 25, 2025 | 1.48 | 1.53 | 1.47 | 1.51 | 1.51 | -1.31% | 317,958 |
| Nov 24, 2025 | 1.50 | 1.53 | 1.46 | 1.53 | 1.53 | 4.79% | 378,064 |
| Nov 21, 2025 | 1.43 | 1.48 | 1.36 | 1.46 | 1.46 | 5.04% | 793,383 |
| Nov 20, 2025 | 1.50 | 1.50 | 1.38 | 1.39 | 1.39 | -4.14% | 668,261 |
| Nov 19, 2025 | 1.53 | 1.56 | 1.43 | 1.45 | 1.45 | -3.97% | 895,588 |
| Nov 18, 2025 | 1.48 | 1.60 | 1.48 | 1.51 | 1.51 | 2.72% | 908,133 |
| Nov 17, 2025 | 1.51 | 1.63 | 1.46 | 1.47 | 1.47 | -3.29% | 925,521 |
| Nov 14, 2025 | 1.61 | 1.66 | 1.52 | 1.52 | 1.52 | -5.59% | 1,108,023 |
| Nov 13, 2025 | 1.67 | 1.77 | 1.61 | 1.61 | 1.61 | -2.42% | 1,096,709 |
| Nov 12, 2025 | 1.72 | 1.72 | 1.64 | 1.65 | 1.65 | - | 529,754 |
| Nov 11, 2025 | 1.74 | 1.79 | 1.63 | 1.65 | 1.65 | -4.07% | 972,185 |
| Nov 10, 2025 | 1.89 | 1.95 | 1.72 | 1.72 | 1.72 | -9.47% | 1,483,183 |
| Nov 7, 2025 | 1.76 | 1.99 | 1.76 | 1.90 | 1.90 | 6.74% | 2,034,484 |
| Nov 6, 2025 | 1.92 | 1.94 | 1.76 | 1.78 | 1.78 | -8.72% | 1,436,313 |
| Nov 5, 2025 | 2.00 | 2.11 | 1.86 | 1.95 | 1.95 | -3.94% | 2,352,274 |
| Nov 4, 2025 | 2.40 | 2.42 | 2.00 | 2.03 | 2.03 | -15.42% | 4,924,544 |
| Nov 3, 2025 | 2.83 | 2.90 | 2.07 | 2.40 | 2.40 | -18.64% | 11,492,355 |
| Oct 31, 2025 | 2.79 | 5.47 | 2.38 | 2.95 | 2.95 | 74.56% | 325,291,812 |
| Oct 30, 2025 | 1.66 | 1.72 | 1.66 | 1.69 | 1.69 | -1.17% | 189,522 |
| Oct 29, 2025 | 1.73 | 1.77 | 1.68 | 1.71 | 1.71 | 0.59% | 107,021 |
| Oct 28, 2025 | 1.73 | 1.76 | 1.70 | 1.70 | 1.70 | -3.95% | 161,610 |
| Oct 27, 2025 | 1.82 | 1.82 | 1.72 | 1.77 | 1.77 | 1.14% | 228,944 |
| Oct 24, 2025 | 1.69 | 1.77 | 1.65 | 1.75 | 1.75 | 6.71% | 237,550 |
| Oct 23, 2025 | 1.66 | 1.69 | 1.63 | 1.64 | 1.64 | -1.20% | 188,663 |
| Oct 22, 2025 | 1.70 | 1.71 | 1.63 | 1.66 | 1.66 | -1.19% | 286,920 |
| Oct 21, 2025 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | -1.75% | 153,584 |
| Oct 20, 2025 | 1.67 | 1.72 | 1.61 | 1.71 | 1.71 | 3.01% | 307,337 |
| Oct 17, 2025 | 1.66 | 1.73 | 1.66 | 1.66 | 1.66 | -2.92% | 234,596 |
| Oct 16, 2025 | 1.71 | 1.73 | 1.65 | 1.71 | 1.71 | 1.79% | 171,971 |
| Oct 15, 2025 | 1.69 | 1.73 | 1.66 | 1.68 | 1.68 | -1.75% | 154,130 |
| Oct 14, 2025 | 1.68 | 1.73 | 1.66 | 1.71 | 1.71 | -1.16% | 189,960 |
| Oct 13, 2025 | 1.69 | 1.74 | 1.62 | 1.73 | 1.73 | 1.76% | 236,150 |
| Oct 10, 2025 | 1.75 | 1.77 | 1.63 | 1.70 | 1.70 | -3.95% | 401,045 |
| Oct 9, 2025 | 1.80 | 1.80 | 1.75 | 1.77 | 1.77 | - | 199,477 |
| Oct 8, 2025 | 1.74 | 1.79 | 1.74 | 1.77 | 1.77 | -0.56% | 228,020 |
| Oct 7, 2025 | 1.80 | 1.87 | 1.76 | 1.78 | 1.78 | -1.66% | 207,739 |
| Oct 6, 2025 | 1.77 | 1.86 | 1.77 | 1.81 | 1.81 | 1.12% | 196,798 |
| Oct 3, 2025 | 1.80 | 1.85 | 1.73 | 1.79 | 1.79 | -2.72% | 315,069 |
| Oct 2, 2025 | 1.79 | 1.84 | 1.73 | 1.84 | 1.84 | 3.37% | 185,323 |
| Oct 1, 2025 | 1.82 | 1.85 | 1.73 | 1.78 | 1.78 | -1.11% | 255,330 |
| Sep 30, 2025 | 1.88 | 1.88 | 1.75 | 1.80 | 1.80 | -2.17% | 345,567 |
| Sep 29, 2025 | 1.86 | 1.90 | 1.83 | 1.84 | 1.84 | -3.16% | 184,302 |
| Sep 26, 2025 | 1.97 | 1.98 | 1.83 | 1.90 | 1.90 | -4.04% | 355,723 |