AMTD Digital Inc. (HKD) Historical Stock Data

1.55 ↓0.01 (-0.64%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HKD is down -1.50% a day on average. There have been 14 days where AMTD Digital Inc. closed green and 16 days where HKD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-10	1.51	1.55	↑$0.04 (2.65%)	1.50	1.60	688.78K
2025-12-09	1.51	1.56	↑$0.05 (3.31%)	1.50	1.56	225.13K
2025-12-08	1.61	1.54	↓$0.07 (-4.35%)	1.51	1.61	739.05K
2025-12-05	1.56	1.55	↓$0.01 (-0.64%)	1.51	1.57	513.65K
2025-12-04	1.58	1.62	↑$0.04 (2.53%)	1.50	1.62	455.79K
2025-12-03	1.50	1.55	↑$0.05 (3.33%)	1.50	1.55	374.87K
2025-12-02	1.53	1.56	↑$0.03 (1.96%)	1.47	1.56	394.20K
2025-12-01	1.63	1.53	↓$0.10 (-6.13%)	1.52	1.63	445.90K
2025-11-28	1.50	1.61	↑$0.11 (7.33%)	1.50	1.65	559.79K
2025-11-26	1.47	1.55	↑$0.08 (5.44%)	1.47	1.55	342.07K
2025-11-25	1.48	1.51	↑$0.03 (2.03%)	1.47	1.53	316.61K
2025-11-24	1.50	1.53	↑$0.03 (2.00%)	1.46	1.53	375.88K
2025-11-21	1.43	1.46	↑$0.03 (2.10%)	1.36	1.48	795.60K
2025-11-20	1.50	1.39	↓$0.11 (-7.33%)	1.38	1.50	654.99K
2025-11-19	1.53	1.45	↓$0.08 (-5.23%)	1.43	1.56	867.83K
2025-11-18	1.48	1.51	↑$0.03 (2.03%)	1.48	1.60	0.91M
2025-11-17	1.51	1.47	↓$0.04 (-2.65%)	1.46	1.63	0.91M
2025-11-14	1.61	1.52	↓$0.09 (-5.59%)	1.52	1.66	1.06M
2025-11-13	1.67	1.61	↓$0.06 (-3.59%)	1.61	1.77	1.09M
2025-11-12	1.72	1.65	↓$0.07 (-4.07%)	1.64	1.72	517.09K
2025-11-11	1.74	1.65	↓$0.09 (-5.17%)	1.63	1.79	0.96M
2025-11-10	1.89	1.72	↓$0.17 (-8.99%)	1.72	1.95	1.48M
2025-11-07	1.76	1.90	↑$0.14 (7.95%)	1.76	1.99	2.02M
2025-11-06	1.92	1.78	↓$0.14 (-7.29%)	1.76	1.94	1.42M
2025-11-05	2.00	1.95	↓$0.05 (-2.50%)	1.86	2.11	2.34M
2025-11-04	2.40	2.03	↓$0.37 (-15.42%)	2.00	2.42	4.91M
2025-11-03	2.83	2.40	↓$0.43 (-15.19%)	2.07	2.90	11.26M
2025-10-31	2.79	2.95	↑$0.16 (5.73%)	2.38	5.47	321.78M
2025-10-30	1.66	1.69	↑$0.03 (1.81%)	1.66	1.72	187.69K
2025-10-29	1.73	1.71	↓$0.02 (-1.16%)	1.68	1.77	106.65K