AMTD Digital Inc. (HKD)
2.22
-0.16 (-6.72%)
At close: Mar 03, 2025, 3:59 PM
HKD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.48 | 2.48 | 2.36 | 2.38 | -0.13 | -5.18% | 273,913 |
| 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 |
| Jan 21, 2025 | 2.66 | 2.80 | 2.65 | 2.74 | 0.03 | 1.11% | 206,807 |
| Jan 17, 2025 | 2.66 | 2.72 | 2.61 | 2.71 | 0.07 | 2.65% | 166,102 |
| Jan 16, 2025 | 2.72 | 2.78 | 2.59 | 2.64 | -0.06 | -2.22% | 251,936 |
| Jan 15, 2025 | 2.65 | 2.70 | 2.58 | 2.70 | 0.05 | 1.89% | 166,549 |
| Jan 14, 2025 | 2.65 | 2.65 | 2.56 | 2.65 | 0.06 | 2.32% | 252,700 |
| Jan 13, 2025 | 2.58 | 2.63 | 2.55 | 2.59 | -0.03 | -1.15% | 191,400 |
| Jan 10, 2025 | 2.74 | 2.74 | 2.60 | 2.62 | -0.14 | -5.07% | 434,305 |
| Jan 8, 2025 | 2.90 | 2.90 | 2.65 | 2.76 | -0.08 | -2.82% | 471,600 |
| Jan 7, 2025 | 2.92 | 3.01 | 2.83 | 2.84 | -0.08 | -2.74% | 223,338 |
| Jan 6, 2025 | 3.06 | 3.06 | 2.91 | 2.92 | 0.00 | 0.00% | 324,800 |
| Jan 3, 2025 | 2.95 | 2.97 | 2.78 | 2.92 | 0.00 | 0.00% | 252,600 |
| Jan 2, 2025 | 3.02 | 3.05 | 2.80 | 2.92 | -0.04 | -1.35% | 437,161 |
| Dec 31, 2024 | 2.89 | 3.35 | 2.82 | 2.96 | 0.10 | 3.50% | 1,898,900 |
| Dec 30, 2024 | 2.72 | 2.94 | 2.66 | 2.86 | 0.08 | 2.88% | 550,000 |
| Dec 27, 2024 | 2.74 | 2.84 | 2.60 | 2.78 | 0.10 | 3.73% | 447,600 |
| Dec 26, 2024 | 2.77 | 2.77 | 2.66 | 2.68 | -0.05 | -1.83% | 210,600 |
| Dec 24, 2024 | 2.61 | 2.77 | 2.61 | 2.73 | 0.10 | 3.80% | 276,300 |
| Dec 23, 2024 | 2.59 | 2.66 | 2.58 | 2.63 | 0.02 | 0.77% | 157,320 |
| Dec 20, 2024 | 2.60 | 2.71 | 2.55 | 2.61 | 0.03 | 1.16% | 242,232 |
| Dec 19, 2024 | 2.67 | 2.68 | 2.57 | 2.58 | -0.07 | -2.64% | 227,100 |
| Dec 18, 2024 | 2.87 | 2.87 | 2.60 | 2.65 | -0.14 | -5.02% | 363,700 |
| Dec 17, 2024 | 2.75 | 2.80 | 2.58 | 2.79 | 0.04 | 1.45% | 572,032 |
| Dec 16, 2024 | 2.78 | 2.85 | 2.65 | 2.75 | -0.05 | -1.79% | 400,648 |