AMTD Digital Inc. (HKD)
NYSE: HKD
· Real-Time Price · USD
1.59
-0.02 (-1.24%)
At close: Sep 05, 2025, 3:59 PM
1.62
1.84%
After-hours: Sep 05, 2025, 07:27 PM EDT
HKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | -0.62% | 115,558 |
| 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 |
| Aug 28, 2025 | 1.59 | 1.64 | 1.59 | 1.62 | 1.62 | 0.62% | 139,900 |
| Aug 27, 2025 | 1.63 | 1.63 | 1.59 | 1.61 | 1.61 | 1.26% | 95,735 |
| Aug 26, 2025 | 1.61 | 1.65 | 1.59 | 1.59 | 1.59 | -3.05% | 250,200 |
| Aug 25, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | -0.61% | 119,900 |
| Aug 22, 2025 | 1.58 | 1.65 | 1.58 | 1.65 | 1.65 | 3.77% | 175,200 |
| Aug 21, 2025 | 1.58 | 1.69 | 1.58 | 1.59 | 1.59 | 0.00% | 162,800 |
| Aug 20, 2025 | 1.60 | 1.63 | 1.57 | 1.59 | 1.59 | -1.24% | 206,203 |
| Aug 19, 2025 | 1.65 | 1.70 | 1.61 | 1.61 | 1.61 | -4.17% | 321,347 |
| Aug 18, 2025 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | 1.20% | 128,400 |
| Aug 15, 2025 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | 1.22% | 151,751 |
| Aug 14, 2025 | 1.65 | 1.67 | 1.61 | 1.64 | 1.64 | -1.80% | 154,300 |
| Aug 13, 2025 | 1.63 | 1.68 | 1.61 | 1.67 | 1.67 | 3.09% | 168,046 |
| Aug 12, 2025 | 1.59 | 1.64 | 1.57 | 1.62 | 1.62 | 1.25% | 205,729 |
| Aug 11, 2025 | 1.61 | 1.64 | 1.58 | 1.60 | 1.60 | -2.44% | 266,600 |
| Aug 8, 2025 | 1.66 | 1.66 | 1.59 | 1.64 | 1.64 | -1.80% | 269,718 |