AMTD Digital Inc. (HKD)
2.04
-0.15 (-6.85%)
At close: Apr 03, 2025, 3:59 PM
2.08
1.77%
After-hours: Apr 03, 2025, 07:32 PM EDT
AMTD Digital Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 2.05 | 2.25 | 2.05 | 2.19 | 0.13 | 6.31% | 161,789 |
| Apr 1, 2025 | 2.06 | 2.12 | 2.02 | 2.06 | -0.06 | -2.83% | 88,400 |
| Mar 31, 2025 | 2.18 | 2.22 | 2.02 | 2.12 | -0.03 | -1.40% | 230,804 |
| Mar 28, 2025 | 2.24 | 2.24 | 2.14 | 2.15 | -0.11 | -4.87% | 161,204 |
| Mar 27, 2025 | 2.20 | 2.26 | 2.16 | 2.26 | 0.09 | 4.15% | 151,529 |
| Mar 26, 2025 | 2.24 | 2.25 | 2.16 | 2.17 | -0.08 | -3.56% | 234,000 |
| Mar 25, 2025 | 2.34 | 2.44 | 2.20 | 2.25 | -0.09 | -3.85% | 336,638 |
| Mar 24, 2025 | 2.33 | 2.38 | 2.27 | 2.34 | -0.01 | -0.43% | 134,127 |
| Mar 21, 2025 | 2.24 | 2.47 | 2.24 | 2.35 | 0.09 | 3.98% | 179,900 |
| Mar 20, 2025 | 2.25 | 2.35 | 2.22 | 2.26 | -0.04 | -1.74% | 66,400 |
| Mar 19, 2025 | 2.28 | 2.34 | 2.23 | 2.30 | 0.02 | 0.88% | 58,751 |
| Mar 18, 2025 | 2.30 | 2.38 | 2.26 | 2.28 | -0.09 | -3.80% | 114,096 |
| Mar 17, 2025 | 2.31 | 2.44 | 2.31 | 2.37 | 0.03 | 1.28% | 109,801 |
| Mar 14, 2025 | 2.25 | 2.50 | 2.24 | 2.34 | 0.09 | 4.00% | 346,900 |
| Mar 13, 2025 | 2.25 | 2.25 | 2.14 | 2.25 | 0.03 | 1.35% | 182,400 |
| Mar 12, 2025 | 2.22 | 2.26 | 2.15 | 2.22 | 0.02 | 0.91% | 206,345 |
| Mar 11, 2025 | 2.22 | 2.27 | 2.12 | 2.20 | -0.03 | -1.35% | 263,001 |
| Mar 10, 2025 | 2.34 | 2.36 | 2.20 | 2.23 | -0.11 | -4.70% | 257,031 |
| Mar 7, 2025 | 2.38 | 2.40 | 2.29 | 2.34 | -0.03 | -1.27% | 109,274 |
| Mar 6, 2025 | 2.39 | 2.39 | 2.30 | 2.37 | 0.01 | 0.42% | 127,200 |
| Mar 5, 2025 | 2.32 | 2.39 | 2.30 | 2.36 | 0.03 | 1.29% | 125,900 |
| Mar 4, 2025 | 2.25 | 2.39 | 2.20 | 2.33 | 0.05 | 2.19% | 155,366 |
| Mar 3, 2025 | 2.39 | 2.44 | 2.22 | 2.28 | -0.10 | -4.20% | 303,812 |
| Feb 28, 2025 | 2.48 | 2.48 | 2.36 | 2.38 | -0.13 | -5.18% | 281,700 |
| Feb 27, 2025 | 2.60 | 2.60 | 2.45 | 2.51 | -0.04 | -1.57% | 255,747 |
| Feb 26, 2025 | 2.53 | 2.60 | 2.48 | 2.55 | 0.06 | 2.41% | 203,300 |
| Feb 25, 2025 | 2.60 | 2.64 | 2.45 | 2.49 | -0.12 | -4.60% | 504,726 |
| Feb 24, 2025 | 2.63 | 2.67 | 2.60 | 2.61 | -0.02 | -0.76% | 215,544 |
| Feb 21, 2025 | 2.66 | 2.78 | 2.60 | 2.63 | -0.03 | -1.13% | 397,200 |
| Feb 20, 2025 | 2.72 | 2.74 | 2.60 | 2.66 | -0.01 | -0.37% | 327,200 |
| Feb 19, 2025 | 2.71 | 2.75 | 2.65 | 2.67 | 0.00 | 0.00% | 236,926 |
| Feb 18, 2025 | 2.72 | 2.80 | 2.67 | 2.67 | -0.08 | -2.91% | 174,534 |
| Feb 14, 2025 | 2.83 | 2.84 | 2.71 | 2.75 | 0.01 | 0.36% | 223,300 |
| Feb 13, 2025 | 2.71 | 2.84 | 2.66 | 2.74 | 0.01 | 0.37% | 376,411 |
| Feb 12, 2025 | 2.72 | 2.83 | 2.67 | 2.73 | 0.07 | 2.63% | 228,300 |
| Feb 11, 2025 | 2.78 | 2.82 | 2.63 | 2.66 | -0.14 | -5.00% | 293,943 |
| Feb 10, 2025 | 2.82 | 2.88 | 2.76 | 2.80 | -0.01 | -0.36% | 233,600 |
| Feb 7, 2025 | 2.93 | 3.00 | 2.76 | 2.81 | -0.39 | -12.19% | 801,200 |
| Feb 6, 2025 | 2.94 | 3.32 | 2.80 | 3.20 | 0.55 | 20.75% | 5,355,600 |
| Feb 5, 2025 | 2.64 | 2.67 | 2.62 | 2.65 | -0.03 | -1.12% | 87,900 |
| Feb 4, 2025 | 2.59 | 2.82 | 2.58 | 2.68 | 0.09 | 3.47% | 332,000 |
| Feb 3, 2025 | 2.57 | 2.61 | 2.57 | 2.59 | -0.06 | -2.26% | 100,300 |
| Jan 31, 2025 | 2.65 | 2.65 | 2.58 | 2.65 | 0.03 | 1.15% | 227,328 |
| Jan 30, 2025 | 2.65 | 2.69 | 2.62 | 2.62 | -0.06 | -2.24% | 177,113 |
| Jan 29, 2025 | 2.72 | 2.72 | 2.61 | 2.68 | -0.04 | -1.47% | 171,300 |
| Jan 28, 2025 | 2.65 | 2.72 | 2.61 | 2.72 | 0.07 | 2.64% | 220,900 |
| Jan 27, 2025 | 2.88 | 2.95 | 2.62 | 2.65 | -0.08 | -2.93% | 816,535 |
| Jan 24, 2025 | 2.69 | 2.77 | 2.68 | 2.73 | 0.00 | 0.00% | 124,511 |
| Jan 23, 2025 | 2.72 | 2.79 | 2.68 | 2.73 | 0.01 | 0.37% | 160,408 |
| Jan 22, 2025 | 2.72 | 2.80 | 2.72 | 2.72 | -0.02 | -0.73% | 99,800 |