AMTD Digital Inc. (HKD) Historical Stock Data
3.67 ↑0.11 (3.09%)
As of May 3, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, HKD is down -0.01% a day on average. There have been 15 days where AMTD Digital Inc. closed green and 15 days where HKD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.50 | 3.67 | ↑$0.17 (4.86%) | 3.50 | 3.82 | 321.27K |
| 2024-05-02 | 3.58 | 3.56 | ↓$0.02 (-0.56%) | 3.42 | 3.67 | 288.09K |
| 2024-05-01 | 3.24 | 3.64 | ↑$0.40 (12.35%) | 3.21 | 3.88 | 1.14M |
| 2024-04-30 | 3.30 | 3.29 | ↓$0.01 (-0.30%) | 3.15 | 3.36 | 106.62K |
| 2024-04-29 | 3.21 | 3.37 | ↑$0.16 (4.98%) | 3.21 | 3.42 | 185.10K |
| 2024-04-26 | 3.26 | 3.24 | ↓$0.02 (-0.61%) | 3.20 | 3.31 | 125.85K |
| 2024-04-25 | 3.23 | 3.23 | ↑$0.00 (0.00%) | 3.11 | 3.27 | 140.57K |
| 2024-04-24 | 3.12 | 3.36 | ↑$0.24 (7.69%) | 3.11 | 3.47 | 586.67K |
| 2024-04-23 | 3.05 | 3.12 | ↑$0.07 (2.30%) | 3.05 | 3.16 | 152.48K |
| 2024-04-22 | 3.06 | 3.08 | ↑$0.02 (0.65%) | 3.01 | 3.10 | 141.34K |
| 2024-04-19 | 3.03 | 3.08 | ↑$0.05 (1.65%) | 3.00 | 3.08 | 195.67K |
| 2024-04-18 | 3.20 | 3.08 | ↓$0.12 (-3.75%) | 3.00 | 3.24 | 360.09K |
| 2024-04-17 | 3.13 | 3.20 | ↑$0.07 (2.24%) | 3.10 | 3.40 | 407.59K |
| 2024-04-16 | 3.09 | 3.21 | ↑$0.12 (3.88%) | 3.05 | 3.27 | 475.88K |
| 2024-04-15 | 3.31 | 3.13 | ↓$0.18 (-5.44%) | 3.02 | 3.33 | 698.05K |
| 2024-04-12 | 3.81 | 3.36 | ↓$0.45 (-11.81%) | 3.35 | 3.92 | 3.88M |
| 2024-04-11 | 3.05 | 3.17 | ↑$0.12 (3.93%) | 2.92 | 3.33 | 1.44M |
| 2024-04-10 | 3.07 | 3.07 | ↑$0.00 (0.00%) | 3.04 | 3.12 | 232.21K |
| 2024-04-09 | 3.05 | 3.06 | ↑$0.01 (0.33%) | 3.05 | 3.11 | 138.78K |
| 2024-04-08 | 3.07 | 3.06 | ↓$0.01 (-0.33%) | 3.05 | 3.20 | 440.53K |
| 2024-04-05 | 3.08 | 3.10 | ↑$0.02 (0.65%) | 3.00 | 3.10 | 376.86K |
| 2024-04-04 | 3.10 | 3.06 | ↓$0.04 (-1.29%) | 3.02 | 3.15 | 253.88K |
| 2024-04-03 | 3.22 | 3.06 | ↓$0.16 (-4.97%) | 3.01 | 3.22 | 344.55K |
| 2024-04-02 | 3.31 | 3.20 | ↓$0.11 (-3.32%) | 3.20 | 3.33 | 244.13K |
| 2024-04-01 | 3.39 | 3.31 | ↓$0.08 (-2.36%) | 3.31 | 3.41 | 305.63K |
| 2024-03-28 | 3.39 | 3.39 | ↑$0.00 (0.00%) | 3.35 | 3.50 | 411.31K |
| 2024-03-27 | 3.48 | 3.40 | ↓$0.08 (-2.30%) | 3.38 | 3.48 | 173.42K |
| 2024-03-26 | 3.54 | 3.44 | ↓$0.10 (-2.82%) | 3.41 | 3.54 | 214.04K |
| 2024-03-25 | 3.52 | 3.51 | ↓$0.01 (-0.28%) | 3.47 | 3.55 | 198.76K |
| 2024-03-22 | 3.70 | 3.49 | ↓$0.21 (-5.68%) | 3.49 | 3.72 | 224.85K |
Create an account or log in to view more rows.
$HKD is it Monday yet?
$HKD LFFGG
$HKD get ready bears and bulls
$HKD Puts or calls eod Monday
$HKD wtf is going on?
$HKD free to hold
$HKD I don't know shit
but I know I'm holdin till I at least triple up
$HKD call the SEC
$HKD hold and buy… go green go!!!
$HKD Growth/Value