Skip to main content
AMTD Digital Inc. (HKD)
NYSE: HKD · Real-Time Price · USD
1.760
+0.070 (4.14%)
At close: Apr 28, 2026, 4:00 PM EDT
1.710
-0.050 (-2.84%)
After-hours: Apr 28, 2026, 7:56 PM EDT

AMTD Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.681.751.671.761.764.14%113,952
Apr 27, 20261.771.771.691.691.69-3.43%92,662
Apr 24, 20261.651.791.631.751.753.55%206,696
Apr 23, 20261.701.731.621.691.69-2.31%260,347
Apr 22, 20261.781.791.721.731.73-193,679
Apr 21, 20261.761.821.731.731.73-3.89%224,869
Apr 20, 20261.751.841.751.801.80-0.55%279,768
Apr 17, 20261.851.931.801.811.81-497,447
Apr 16, 20261.771.901.741.811.812.26%597,347
Apr 15, 20261.681.771.681.771.771.72%153,506
Apr 14, 20261.701.751.671.741.743.57%244,426
Apr 13, 20261.561.731.561.681.685.00%205,573
Apr 10, 20261.701.701.561.601.60-2.14%185,082
Apr 9, 20261.691.691.611.641.64-2.10%127,689
Apr 8, 20261.691.721.651.671.67-1.18%304,049
Apr 7, 20261.701.731.611.691.69-241,853
Apr 6, 20261.641.721.641.691.690.60%178,057
Apr 2, 20261.601.691.581.681.683.07%301,101
Apr 1, 20261.531.681.531.631.634.49%350,007
Mar 31, 20261.491.581.491.561.563.31%240,225
Mar 30, 20261.501.511.451.511.510.67%152,097
Mar 27, 20261.511.521.451.501.50-1.32%171,024
Mar 26, 20261.551.551.501.521.52-0.65%108,045
Mar 25, 20261.491.551.491.531.532.00%77,788
Mar 24, 20261.531.551.501.501.50-5.06%190,530
Mar 23, 20261.521.581.491.581.583.95%226,790
Mar 20, 20261.571.581.511.521.52-3.18%245,523
Mar 19, 20261.531.611.531.571.57-1.26%178,939
Mar 18, 20261.661.671.591.591.59-5.92%292,183
Mar 17, 20261.641.691.641.691.693.05%215,089
Mar 16, 20261.691.711.631.641.64-2.38%262,024
Mar 13, 20261.711.721.641.681.681.20%139,486
Mar 12, 20261.611.711.611.661.66-1.19%169,541
Mar 11, 20261.701.701.591.681.68-267,066
Mar 10, 20261.661.691.561.681.682.44%298,661
Mar 9, 20261.581.681.511.641.645.13%689,903
Mar 6, 20261.521.631.521.561.561.30%351,225
Mar 5, 20261.531.581.501.541.541.32%662,941
Mar 4, 20261.611.641.521.521.52-6.17%694,394
Mar 3, 20261.411.671.401.621.6210.96%1,771,889
Mar 2, 20262.072.141.441.461.46-16.57%8,289,079
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