Skip to main content
AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
1.750
-0.010 (-0.57%)
At close: Feb 27, 2026, 4:00 PM EST
2.550
+0.800 (45.71%)
After-hours: Feb 27, 2026, 7:59 PM EST

AMTD Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20261.761.801.711.751.75-0.57%350,963
Feb 26, 20261.801.801.701.761.76-217,291
Feb 25, 20261.711.771.651.761.764.14%396,671
Feb 24, 20261.701.711.621.691.69-306,969
Feb 23, 20261.621.691.611.691.691.81%228,866
Feb 20, 20261.611.721.611.661.660.61%326,756
Feb 19, 20261.591.651.591.651.651.23%218,551
Feb 18, 20261.601.651.571.631.630.62%254,077
Feb 17, 20261.521.651.511.621.621.89%432,323
Feb 13, 20261.481.631.461.591.597.43%509,129
Feb 12, 20261.451.501.411.481.48-1.33%289,653
Feb 11, 20261.501.521.431.501.50-222,060
Feb 10, 20261.651.651.501.501.50-2.60%335,785
Feb 9, 20261.411.571.411.541.546.21%439,530
Feb 6, 20261.501.531.421.451.45-4.61%396,284
Feb 5, 20261.321.631.281.521.5211.76%1,160,524
Feb 4, 20261.351.381.321.361.36-335,096
Feb 3, 20261.371.381.331.361.360.74%205,073
Feb 2, 20261.311.391.311.351.35-1.46%236,800
Jan 30, 20261.331.371.311.371.372.24%221,016
Jan 29, 20261.441.441.331.341.34-3.60%349,544
Jan 28, 20261.381.421.371.391.39-153,532
Jan 27, 20261.401.401.351.391.39-1.42%306,230
Jan 26, 20261.391.431.381.411.41-150,870
Jan 23, 20261.421.451.411.411.41-2.76%131,622
Jan 22, 20261.401.451.401.451.452.11%219,139
Jan 21, 20261.391.421.361.421.422.16%354,834
Jan 20, 20261.411.421.391.391.39-2.11%139,194
Jan 16, 20261.421.441.401.421.42-0.70%188,337
Jan 15, 20261.451.451.411.431.43-147,671
Jan 14, 20261.391.431.391.431.432.88%217,523
Jan 13, 20261.451.451.391.391.39-2.11%201,106
Jan 12, 20261.401.431.381.421.420.71%184,198
Jan 9, 20261.401.431.391.411.411.44%228,660
Jan 8, 20261.401.441.371.391.390.72%351,127
Jan 7, 20261.361.381.351.381.380.73%110,586
Jan 6, 20261.381.381.351.371.37-140,993
Jan 5, 20261.351.391.341.371.372.24%315,601
Jan 2, 20261.341.391.301.341.345.51%397,385
Dec 31, 20251.281.301.261.271.27-0.78%347,026
Dec 30, 20251.351.351.261.281.28-1.54%362,659
Dec 29, 20251.321.361.301.301.30-2.26%380,586
Dec 26, 20251.371.381.331.331.33-2.21%302,527
Dec 24, 20251.351.391.351.361.360.74%150,056
Dec 23, 20251.411.411.351.351.35-2.17%143,353
Dec 22, 20251.411.411.371.381.381.47%207,212
Dec 19, 20251.361.391.351.361.360.74%147,136
Dec 18, 20251.341.391.341.351.35-1.46%253,973
Dec 17, 20251.391.431.331.371.37-2.84%482,877
Dec 16, 20251.341.411.341.411.414.44%352,258
Dec 15, 20251.451.461.341.351.35-6.90%800,869
Dec 12, 20251.511.521.451.451.45-3.33%500,998
Dec 11, 20251.521.551.501.501.50-3.23%287,342
Dec 10, 20251.511.601.501.551.55-0.64%684,256
Dec 9, 20251.511.561.501.561.561.30%228,097
Dec 8, 20251.611.611.511.541.54-0.65%736,562
Dec 5, 20251.561.571.511.551.55-4.32%513,539
Dec 4, 20251.581.621.501.621.624.52%471,814
Dec 3, 20251.501.551.501.551.55-0.64%373,924
Dec 2, 20251.531.561.471.561.561.96%395,805
Dec 1, 20251.631.631.521.531.53-4.97%445,770
Nov 28, 20251.501.651.501.611.613.87%551,030
Nov 26, 20251.471.551.471.551.552.65%342,072
Nov 25, 20251.481.531.471.511.51-1.31%317,958
Nov 24, 20251.501.531.461.531.534.79%378,064
Nov 21, 20251.431.481.361.461.465.04%793,383
Nov 20, 20251.501.501.381.391.39-4.14%668,261
Nov 19, 20251.531.561.431.451.45-3.97%895,588
Nov 18, 20251.481.601.481.511.512.72%908,133
Nov 17, 20251.511.631.461.471.47-3.29%925,521
Nov 14, 20251.611.661.521.521.52-5.59%1,108,023
Nov 13, 20251.671.771.611.611.61-2.42%1,096,709
Nov 12, 20251.721.721.641.651.65-529,754
Nov 11, 20251.741.791.631.651.65-4.07%972,185
Nov 10, 20251.891.951.721.721.72-9.47%1,483,183
Nov 7, 20251.761.991.761.901.906.74%2,034,484
Nov 6, 20251.921.941.761.781.78-8.72%1,436,313
Nov 5, 20252.002.111.861.951.95-3.94%2,352,274
Nov 4, 20252.402.422.002.032.03-15.42%4,924,544
Nov 3, 20252.832.902.072.402.40-18.64%11,492,355
Oct 31, 20252.795.472.382.952.9574.56%325,291,812
Oct 30, 20251.661.721.661.691.69-1.17%189,522
Oct 29, 20251.731.771.681.711.710.59%107,021
Oct 28, 20251.731.761.701.701.70-3.95%161,610
Oct 27, 20251.821.821.721.771.771.14%228,944
Oct 24, 20251.691.771.651.751.756.71%237,550
Oct 23, 20251.661.691.631.641.64-1.20%188,663
Oct 22, 20251.701.711.631.661.66-1.19%286,920
Oct 21, 20251.701.711.661.681.68-1.75%153,584
Oct 20, 20251.671.721.611.711.713.01%307,337
Oct 17, 20251.661.731.661.661.66-2.92%234,596
Oct 16, 20251.711.731.651.711.711.79%171,971
Oct 15, 20251.691.731.661.681.68-1.75%154,130
Oct 14, 20251.681.731.661.711.71-1.16%189,960
Oct 13, 20251.691.741.621.731.731.76%236,150
Oct 10, 20251.751.771.631.701.70-3.95%401,045
Oct 9, 20251.801.801.751.771.77-199,477
Oct 8, 20251.741.791.741.771.77-0.56%228,020
Oct 7, 20251.801.871.761.781.78-1.66%207,739
Oct 6, 20251.771.861.771.811.811.12%196,798