AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
1.590
+0.030 (1.92%)
At close: Jun 26, 2026, 4:00 PM EDT
1.640
+0.050 (3.14%)
After-hours: Jun 26, 2026, 7:59 PM EDT
AMTD Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.54 | 1.61 | 1.53 | 1.59 | 1.59 | 1.92% | 90,219 |
| Jun 25, 2026 | 1.62 | 1.63 | 1.55 | 1.56 | 1.56 | - | 151,567 |
| Jun 24, 2026 | 1.67 | 1.67 | 1.56 | 1.56 | 1.56 | -6.59% | 378,509 |
| Jun 23, 2026 | 1.65 | 1.70 | 1.63 | 1.67 | 1.67 | 1.21% | 142,090 |
| Jun 22, 2026 | 1.71 | 1.73 | 1.65 | 1.65 | 1.65 | -2.94% | 149,875 |
| Jun 18, 2026 | 1.68 | 1.71 | 1.66 | 1.70 | 1.70 | 1.19% | 124,366 |
| Jun 17, 2026 | 1.67 | 1.71 | 1.66 | 1.68 | 1.68 | - | 248,774 |
| Jun 16, 2026 | 1.68 | 1.72 | 1.67 | 1.68 | 1.68 | -2.33% | 106,233 |
| Jun 15, 2026 | 1.78 | 1.78 | 1.67 | 1.72 | 1.72 | - | 339,063 |
| Jun 12, 2026 | 1.69 | 1.76 | 1.66 | 1.72 | 1.72 | - | 471,761 |
| Jun 11, 2026 | 1.70 | 1.73 | 1.68 | 1.72 | 1.72 | 1.78% | 355,664 |
| Jun 10, 2026 | 1.70 | 1.76 | 1.67 | 1.69 | 1.69 | -0.59% | 195,868 |
| Jun 9, 2026 | 1.73 | 1.80 | 1.68 | 1.70 | 1.70 | - | 393,683 |
| Jun 8, 2026 | 1.69 | 1.73 | 1.67 | 1.70 | 1.70 | 1.80% | 189,700 |
| Jun 5, 2026 | 1.75 | 1.77 | 1.67 | 1.67 | 1.67 | -6.18% | 321,754 |
| Jun 4, 2026 | 1.80 | 1.83 | 1.76 | 1.78 | 1.78 | -1.11% | 133,543 |
| Jun 3, 2026 | 1.83 | 1.84 | 1.78 | 1.80 | 1.80 | -3.74% | 232,738 |
| Jun 2, 2026 | 1.93 | 2.05 | 1.87 | 1.87 | 1.87 | -2.09% | 398,303 |
| Jun 1, 2026 | 1.87 | 2.08 | 1.86 | 1.91 | 1.91 | 4.95% | 1,034,382 |
| May 29, 2026 | 1.80 | 1.92 | 1.76 | 1.82 | 1.82 | 1.11% | 408,788 |
| May 28, 2026 | 1.69 | 1.82 | 1.68 | 1.80 | 1.80 | 6.51% | 270,374 |
| May 27, 2026 | 1.68 | 1.73 | 1.65 | 1.69 | 1.69 | -0.59% | 144,346 |
| May 26, 2026 | 1.69 | 1.71 | 1.64 | 1.70 | 1.70 | 1.80% | 156,190 |
| May 22, 2026 | 1.70 | 1.72 | 1.66 | 1.67 | 1.67 | -3.47% | 142,937 |
| May 21, 2026 | 1.68 | 1.80 | 1.68 | 1.73 | 1.73 | 1.76% | 382,841 |
| May 20, 2026 | 1.68 | 1.73 | 1.66 | 1.70 | 1.70 | 0.59% | 163,950 |
| May 19, 2026 | 1.67 | 1.69 | 1.62 | 1.69 | 1.69 | 4.32% | 124,599 |
| May 18, 2026 | 1.62 | 1.65 | 1.60 | 1.62 | 1.62 | -1.82% | 143,436 |
| May 15, 2026 | 1.66 | 1.69 | 1.62 | 1.65 | 1.65 | - | 160,830 |
| May 14, 2026 | 1.68 | 1.72 | 1.63 | 1.65 | 1.65 | -0.60% | 257,346 |
| May 13, 2026 | 1.65 | 1.72 | 1.61 | 1.66 | 1.66 | 0.61% | 287,734 |
| May 12, 2026 | 1.65 | 1.66 | 1.62 | 1.65 | 1.65 | - | 149,028 |
| May 11, 2026 | 1.68 | 1.68 | 1.63 | 1.65 | 1.65 | - | 169,278 |
| May 8, 2026 | 1.70 | 1.74 | 1.61 | 1.65 | 1.65 | -3.51% | 294,613 |
| May 7, 2026 | 1.76 | 1.77 | 1.67 | 1.71 | 1.71 | -2.29% | 253,202 |
| May 6, 2026 | 1.77 | 1.77 | 1.70 | 1.75 | 1.75 | -1.13% | 154,338 |
| May 5, 2026 | 1.79 | 1.79 | 1.70 | 1.77 | 1.77 | - | 217,317 |
| May 4, 2026 | 1.77 | 1.86 | 1.77 | 1.77 | 1.77 | 0.57% | 212,796 |
| May 1, 2026 | 1.71 | 1.79 | 1.69 | 1.76 | 1.76 | 6.02% | 274,869 |
| Apr 30, 2026 | 1.70 | 1.70 | 1.63 | 1.66 | 1.66 | -0.60% | 268,092 |
| Apr 29, 2026 | 1.72 | 1.73 | 1.66 | 1.67 | 1.67 | -5.11% | 153,398 |
| Apr 28, 2026 | 1.68 | 1.76 | 1.67 | 1.76 | 1.76 | 4.14% | 123,116 |
| Apr 27, 2026 | 1.77 | 1.77 | 1.69 | 1.69 | 1.69 | -3.43% | 99,168 |
| Apr 24, 2026 | 1.65 | 1.79 | 1.63 | 1.75 | 1.75 | 3.55% | 208,873 |
| Apr 23, 2026 | 1.70 | 1.73 | 1.62 | 1.69 | 1.69 | -2.31% | 272,615 |
| Apr 22, 2026 | 1.78 | 1.79 | 1.72 | 1.73 | 1.73 | - | 194,055 |
| Apr 21, 2026 | 1.76 | 1.82 | 1.73 | 1.73 | 1.73 | -3.89% | 230,851 |
| Apr 20, 2026 | 1.75 | 1.84 | 1.75 | 1.80 | 1.80 | -0.55% | 281,469 |
| Apr 17, 2026 | 1.85 | 1.93 | 1.80 | 1.81 | 1.81 | - | 507,250 |
| Apr 16, 2026 | 1.77 | 1.90 | 1.74 | 1.81 | 1.81 | 2.26% | 606,814 |
| Apr 15, 2026 | 1.68 | 1.77 | 1.68 | 1.77 | 1.77 | 1.72% | 158,296 |
| Apr 14, 2026 | 1.70 | 1.75 | 1.67 | 1.74 | 1.74 | 3.57% | 252,142 |
| Apr 13, 2026 | 1.56 | 1.73 | 1.56 | 1.68 | 1.68 | 5.00% | 224,168 |
| Apr 10, 2026 | 1.70 | 1.70 | 1.56 | 1.60 | 1.60 | -2.14% | 187,751 |
| Apr 9, 2026 | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | -2.10% | 135,049 |
| Apr 8, 2026 | 1.69 | 1.72 | 1.65 | 1.67 | 1.67 | -1.18% | 310,821 |
| Apr 7, 2026 | 1.70 | 1.73 | 1.61 | 1.69 | 1.69 | - | 253,337 |
| Apr 6, 2026 | 1.64 | 1.72 | 1.64 | 1.69 | 1.69 | 0.60% | 179,188 |
| Apr 2, 2026 | 1.60 | 1.69 | 1.58 | 1.68 | 1.68 | 3.07% | 303,761 |
| Apr 1, 2026 | 1.53 | 1.68 | 1.53 | 1.63 | 1.63 | 4.49% | 361,347 |
| Mar 31, 2026 | 1.49 | 1.58 | 1.49 | 1.56 | 1.56 | 3.31% | 247,479 |
| Mar 30, 2026 | 1.50 | 1.51 | 1.45 | 1.51 | 1.51 | 0.67% | 153,134 |
| Mar 27, 2026 | 1.51 | 1.52 | 1.45 | 1.50 | 1.50 | -1.32% | 173,882 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.50 | 1.52 | 1.52 | -0.65% | 109,124 |
| Mar 25, 2026 | 1.49 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 78,916 |
| Mar 24, 2026 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -5.06% | 196,931 |
| Mar 23, 2026 | 1.52 | 1.58 | 1.49 | 1.58 | 1.58 | 3.95% | 226,962 |
| Mar 20, 2026 | 1.57 | 1.58 | 1.51 | 1.52 | 1.52 | -3.18% | 258,900 |
| Mar 19, 2026 | 1.53 | 1.61 | 1.53 | 1.57 | 1.57 | -1.26% | 182,017 |
| Mar 18, 2026 | 1.66 | 1.67 | 1.59 | 1.59 | 1.59 | -5.92% | 296,215 |
| Mar 17, 2026 | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | 3.05% | 221,675 |
| Mar 16, 2026 | 1.69 | 1.71 | 1.63 | 1.64 | 1.64 | -2.38% | 268,579 |
| Mar 13, 2026 | 1.71 | 1.72 | 1.64 | 1.68 | 1.68 | 1.20% | 144,460 |
| Mar 12, 2026 | 1.61 | 1.71 | 1.61 | 1.66 | 1.66 | -1.19% | 180,858 |
| Mar 11, 2026 | 1.70 | 1.70 | 1.59 | 1.68 | 1.68 | - | 269,017 |
| Mar 10, 2026 | 1.66 | 1.69 | 1.56 | 1.68 | 1.68 | 2.44% | 301,452 |
| Mar 9, 2026 | 1.58 | 1.68 | 1.51 | 1.64 | 1.64 | 5.13% | 698,033 |
| Mar 6, 2026 | 1.52 | 1.63 | 1.52 | 1.56 | 1.56 | 1.30% | 370,815 |
| Mar 5, 2026 | 1.53 | 1.58 | 1.50 | 1.54 | 1.54 | 1.32% | 670,275 |
| Mar 4, 2026 | 1.61 | 1.64 | 1.52 | 1.52 | 1.52 | -6.17% | 712,734 |
| Mar 3, 2026 | 1.41 | 1.67 | 1.40 | 1.62 | 1.62 | 10.96% | 1,810,185 |
| Mar 2, 2026 | 2.07 | 2.14 | 1.44 | 1.46 | 1.46 | -16.57% | 8,476,208 |
| Feb 27, 2026 | 1.76 | 1.80 | 1.71 | 1.75 | 1.75 | -0.57% | 11,790,149 |
| Feb 26, 2026 | 1.80 | 1.80 | 1.70 | 1.76 | 1.76 | - | 217,758 |
| Feb 25, 2026 | 1.71 | 1.77 | 1.65 | 1.76 | 1.76 | 4.14% | 405,969 |
| Feb 24, 2026 | 1.70 | 1.71 | 1.62 | 1.69 | 1.69 | - | 312,669 |
| Feb 23, 2026 | 1.62 | 1.69 | 1.61 | 1.69 | 1.69 | 1.81% | 231,940 |
| Feb 20, 2026 | 1.61 | 1.72 | 1.61 | 1.66 | 1.66 | 0.61% | 328,688 |
| Feb 19, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 1.23% | 223,679 |
| Feb 18, 2026 | 1.60 | 1.65 | 1.57 | 1.63 | 1.63 | 0.62% | 254,516 |
| Feb 17, 2026 | 1.52 | 1.65 | 1.51 | 1.62 | 1.62 | 1.89% | 441,534 |
| Feb 13, 2026 | 1.48 | 1.63 | 1.46 | 1.59 | 1.59 | 7.43% | 512,925 |
| Feb 12, 2026 | 1.45 | 1.50 | 1.41 | 1.48 | 1.48 | -1.33% | 294,795 |
| Feb 11, 2026 | 1.50 | 1.52 | 1.43 | 1.50 | 1.50 | - | 223,690 |
| Feb 10, 2026 | 1.65 | 1.65 | 1.50 | 1.50 | 1.50 | -2.60% | 340,137 |
| Feb 9, 2026 | 1.41 | 1.57 | 1.41 | 1.54 | 1.54 | 6.21% | 460,074 |
| Feb 6, 2026 | 1.50 | 1.53 | 1.42 | 1.45 | 1.45 | -4.61% | 399,051 |
| Feb 5, 2026 | 1.32 | 1.63 | 1.28 | 1.52 | 1.52 | 11.76% | 1,260,452 |
| Feb 4, 2026 | 1.35 | 1.38 | 1.32 | 1.36 | 1.36 | - | 347,590 |
| Feb 3, 2026 | 1.37 | 1.38 | 1.33 | 1.36 | 1.36 | 0.74% | 207,480 |