AMTD Digital Inc. (HKD) Historical Stock Price Data | Complete Trading History - Stocknear

AMTD Digital Inc.

NYSE: HKD · Real-Time Price · USD
1.84
-0.14 (-7.07%)
At close: Sep 26, 2025, 3:59 PM
1.85
0.43%
After-hours: Sep 26, 2025, 07:57 PM EDT

HKD Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 1.97 1.98 1.83 1.90 1.90 -4.04% 352,778
Sep 25, 2025 2.00 2.06 1.93 1.98 1.98 -1.00% 274,727
Sep 24, 2025 1.95 2.03 1.90 2.00 2.00 2.56% 406,800
Sep 23, 2025 1.98 1.98 1.86 1.95 1.95 1.04% 399,300
Sep 22, 2025 1.99 2.22 1.89 1.93 1.93 -1.53% 1,557,300
Sep 19, 2025 1.87 2.01 1.80 1.96 1.96 5.38% 1,127,705
Sep 18, 2025 1.86 1.86 1.79 1.86 1.86 1.64% 262,900
Sep 17, 2025 1.83 1.85 1.77 1.83 1.83 0.55% 318,120
Sep 16, 2025 1.78 1.82 1.72 1.82 1.82 2.25% 201,145
Sep 15, 2025 1.80 1.80 1.72 1.78 1.78 -2.20% 461,300
Sep 12, 2025 1.86 1.86 1.76 1.82 1.82 0.55% 340,826
Sep 11, 2025 1.75 1.82 1.74 1.81 1.81 -1.09% 455,146
Sep 10, 2025 1.80 1.92 1.71 1.83 1.83 2.81% 1,999,526
Sep 9, 2025 1.65 1.78 1.61 1.78 1.78 11.25% 1,198,200
Sep 8, 2025 1.57 1.63 1.57 1.60 1.60 0.00% 177,700
Sep 5, 2025 1.60 1.62 1.58 1.60 1.60 -0.62% 116,614
Sep 4, 2025 1.60 1.68 1.55 1.61 1.61 0.63% 423,513
Sep 3, 2025 1.61 1.61 1.56 1.60 1.60 -0.62% 223,407
Sep 2, 2025 1.59 1.64 1.58 1.61 1.61 -0.62% 147,809
Aug 29, 2025 1.61 1.63 1.59 1.62 1.62 0.00% 148,500