AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
1.630
-0.010 (-0.61%)
Aug 15, 2025, 9:47 AM - Market open
AMTD Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.65 | 1.67 | 1.61 | 1.64 | 1.64 | -1.80% | 154,262 |
| Aug 13, 2025 | 1.63 | 1.68 | 1.61 | 1.67 | 1.67 | 3.09% | 168,046 |
| Aug 12, 2025 | 1.59 | 1.64 | 1.57 | 1.62 | 1.62 | 1.25% | 205,729 |
| Aug 11, 2025 | 1.61 | 1.64 | 1.58 | 1.60 | 1.60 | -2.44% | 266,600 |
| Aug 8, 2025 | 1.66 | 1.66 | 1.59 | 1.64 | 1.64 | -1.80% | 269,718 |
| Aug 7, 2025 | 1.71 | 1.71 | 1.62 | 1.67 | 1.67 | - | 200,235 |
| Aug 6, 2025 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | -1.76% | 198,980 |
| Aug 5, 2025 | 1.72 | 1.72 | 1.66 | 1.70 | 1.70 | -1.16% | 153,043 |
| Aug 4, 2025 | 1.67 | 1.72 | 1.66 | 1.72 | 1.72 | 2.99% | 231,580 |
| Aug 1, 2025 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -4.57% | 172,855 |
| Jul 31, 2025 | 1.72 | 1.75 | 1.67 | 1.75 | 1.75 | 1.16% | 267,578 |
| Jul 30, 2025 | 1.77 | 1.77 | 1.70 | 1.73 | 1.73 | 0.58% | 160,642 |
| Jul 29, 2025 | 1.76 | 1.77 | 1.71 | 1.72 | 1.72 | -3.91% | 294,274 |
| Jul 28, 2025 | 1.87 | 1.87 | 1.74 | 1.79 | 1.79 | -2.72% | 291,704 |
| Jul 25, 2025 | 1.82 | 1.85 | 1.77 | 1.84 | 1.84 | -1.08% | 223,864 |
| Jul 24, 2025 | 1.84 | 1.88 | 1.77 | 1.86 | 1.86 | -1.06% | 293,823 |
| Jul 23, 2025 | 1.89 | 1.89 | 1.83 | 1.88 | 1.88 | - | 225,299 |
| Jul 22, 2025 | 1.84 | 1.89 | 1.80 | 1.88 | 1.88 | 3.30% | 169,806 |
| Jul 21, 2025 | 1.83 | 1.84 | 1.79 | 1.82 | 1.82 | 0.55% | 224,929 |
| Jul 18, 2025 | 1.79 | 1.83 | 1.78 | 1.81 | 1.81 | - | 299,228 |
| Jul 17, 2025 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 1.97% | 253,388 |
| Jul 16, 2025 | 1.79 | 1.79 | 1.73 | 1.78 | 1.78 | 1.43% | 141,987 |
| Jul 15, 2025 | 1.76 | 1.79 | 1.74 | 1.75 | 1.75 | -1.69% | 189,662 |
| Jul 14, 2025 | 1.76 | 1.79 | 1.73 | 1.78 | 1.78 | 1.14% | 203,282 |
| Jul 11, 2025 | 1.80 | 1.84 | 1.72 | 1.76 | 1.76 | -3.30% | 480,456 |
| Jul 10, 2025 | 1.79 | 1.83 | 1.77 | 1.82 | 1.82 | 2.25% | 155,092 |
| Jul 9, 2025 | 1.80 | 1.80 | 1.74 | 1.78 | 1.78 | 0.56% | 83,556 |
| Jul 8, 2025 | 1.72 | 1.79 | 1.72 | 1.77 | 1.77 | 2.91% | 171,240 |
| Jul 7, 2025 | 1.76 | 1.79 | 1.71 | 1.72 | 1.72 | -3.91% | 339,232 |
| Jul 3, 2025 | 1.82 | 1.83 | 1.74 | 1.79 | 1.79 | -1.10% | 250,223 |
| Jul 2, 2025 | 1.83 | 1.85 | 1.78 | 1.81 | 1.81 | -1.09% | 146,848 |
| Jul 1, 2025 | 1.79 | 1.83 | 1.76 | 1.83 | 1.83 | 4.57% | 273,087 |
| Jun 30, 2025 | 1.71 | 1.78 | 1.70 | 1.75 | 1.75 | 1.74% | 183,516 |
| Jun 27, 2025 | 1.78 | 1.81 | 1.72 | 1.72 | 1.72 | -2.27% | 314,830 |
| Jun 26, 2025 | 1.79 | 1.80 | 1.74 | 1.76 | 1.76 | -1.68% | 282,918 |
| Jun 25, 2025 | 1.79 | 1.82 | 1.77 | 1.79 | 1.79 | -2.19% | 127,581 |
| Jun 24, 2025 | 1.76 | 1.83 | 1.76 | 1.83 | 1.83 | 4.57% | 172,405 |
| Jun 23, 2025 | 1.77 | 1.81 | 1.72 | 1.75 | 1.75 | -1.69% | 242,611 |
| Jun 20, 2025 | 1.81 | 1.83 | 1.77 | 1.78 | 1.78 | -3.78% | 311,172 |
| Jun 18, 2025 | 1.81 | 1.90 | 1.78 | 1.85 | 1.85 | 3.35% | 579,068 |
| Jun 17, 2025 | 1.78 | 1.82 | 1.76 | 1.79 | 1.79 | -1.65% | 268,815 |
| Jun 16, 2025 | 1.80 | 1.92 | 1.78 | 1.82 | 1.82 | 1.68% | 283,570 |
| Jun 13, 2025 | 1.83 | 1.84 | 1.75 | 1.79 | 1.79 | -3.76% | 431,042 |
| Jun 12, 2025 | 1.89 | 1.97 | 1.83 | 1.86 | 1.86 | -1.59% | 684,428 |
| Jun 11, 2025 | 1.95 | 1.97 | 1.88 | 1.89 | 1.89 | -2.58% | 445,865 |
| Jun 10, 2025 | 2.03 | 2.05 | 1.92 | 1.94 | 1.94 | -3.48% | 812,172 |
| Jun 9, 2025 | 2.06 | 2.10 | 2.01 | 2.01 | 2.01 | -3.83% | 624,191 |
| Jun 6, 2025 | 2.02 | 2.13 | 2.02 | 2.09 | 2.09 | -0.48% | 481,579 |
| Jun 5, 2025 | 2.18 | 2.26 | 2.03 | 2.10 | 2.10 | 5.00% | 1,700,952 |
| Jun 4, 2025 | 2.05 | 2.11 | 1.98 | 2.00 | 2.00 | -3.38% | 678,205 |