Dark

HKD
AMTD Digital Inc.
stock NYSE ADR

At Close

Apr 2, 2026 3:59:30 PM EDT

1.67USD+2.454%(+0.04)303,761

0.00Bid 0.00Ask 0.00Spread

Pre-market

Apr 2, 2026 9:10:30 AM EDT

1.59USD-2.344%(-0.04)6,601

After-hours

Mar 30, 2026 4:26:30 PM EDT

1.49USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-02	1.6000	1.6902	1.5800	1.6800	+3.067%	303,761	0.000%
2026-04-01	1.5300	1.6775	1.5300	1.6300	+4.487%	361,347	+3.067%
2026-03-31	1.4900	1.5773	1.4900	1.5600	+3.311%	247,479	+7.692%
2026-03-30	1.5000	1.5100	1.4500	1.5100	+0.667%	153,135	+11.258%
2026-03-27	1.5100	1.5198	1.4500	1.5000	-1.316%	173,882	+12.000%
2026-03-26	1.5500	1.5500	1.5000	1.5200	-0.654%	109,124	+10.526%
2026-03-25	1.4900	1.5490	1.4900	1.5300	+2.000%	78,916	+9.804%
2026-03-24	1.5300	1.5500	1.5000	1.5000	-5.063%	196,932	+12.000%
2026-03-23	1.5200	1.5800	1.4900	1.5800	+3.947%	226,963	+6.329%
2026-03-20	1.5700	1.5779	1.5100	1.5200	-3.185%	258,901	+10.526%
2026-03-19	1.5300	1.6100	1.5300	1.5700	-1.258%	182,017	+7.006%
2026-03-18	1.6600	1.6700	1.5900	1.5900	-5.917%	296,215	+5.660%
2026-03-17	1.6400	1.6919	1.6400	1.6900	+3.049%	221,676	-0.592%
2026-03-16	1.6900	1.7100	1.6250	1.6400	-2.381%	268,579	+2.439%
2026-03-13	1.7100	1.7200	1.6400	1.6800	+1.205%	144,461	0.000%
2026-03-12	1.6100	1.7100	1.6100	1.6600	-1.190%	180,859	+1.205%
2026-03-11	1.7000	1.7000	1.5900	1.6800	0.000%	269,018	0.000%
2026-03-10	1.6600	1.6899	1.5600	1.6800	+2.439%	301,453	0.000%
2026-03-09	1.5800	1.6800	1.5050	1.6400	+5.128%	698,033	+2.439%
2026-03-06	1.5200	1.6300	1.5200	1.5600	+1.299%	370,815	+7.692%
2026-03-05	1.5300	1.5800	1.5000	1.5400	+1.316%	670,276	+9.091%
2026-03-04	1.6100	1.6400	1.5200	1.5200	-6.173%	712,734	+10.526%
2026-03-03	1.4100	1.6700	1.4000	1.6200	+10.959%	1,810,186	+3.704%
2026-03-02	2.0650	2.1400	1.4400	1.4600	-16.571%	8,474,181	+15.068%
2026-02-27	1.7600	1.8000	1.7100	1.7500	-0.568%	11,790,149	-4.000%
2026-02-26	1.8000	1.8000	1.7000	1.7600	0.000%	215,490	-4.545%
2026-02-25	1.7100	1.7700	1.6500	1.7600	+4.142%	405,969	-4.545%
2026-02-24	1.7000	1.7100	1.6200	1.6900	0.000%	312,670	-0.592%
2026-02-23	1.6200	1.6900	1.6100	1.6900	+1.807%	231,940	-0.592%
2026-02-20	1.6100	1.7165	1.6100	1.6600	+0.606%	328,688	+1.205%
2026-02-19	1.5900	1.6500	1.5900	1.6500	+1.227%	223,679	+1.818%
2026-02-18	1.6000	1.6500	1.5700	1.6300	+0.617%	254,516	+3.067%
2026-02-17	1.5200	1.6500	1.5100	1.6200	+1.887%	441,534	+3.704%
2026-02-13	1.4799	1.6300	1.4585	1.5900	+7.432%	512,925	+5.660%
2026-02-12	1.4500	1.4994	1.4100	1.4800	-1.333%	294,795	+13.514%
2026-02-11	1.5000	1.5200	1.4300	1.5000	0.000%	223,690	+12.000%
2026-02-10	1.6500	1.6500	1.5000	1.5000	-2.597%	340,137	+12.000%
2026-02-09	1.4100	1.5700	1.4100	1.5400	+6.207%	460,074	+9.091%
2026-02-06	1.5000	1.5299	1.4200	1.4500	-4.605%	399,051	+15.862%
2026-02-05	1.3200	1.6300	1.2800	1.5200	+11.765%	1,260,452	+10.526%
2026-02-04	1.3500	1.3800	1.3200	1.3600	0.000%	347,590	+23.529%
2026-02-03	1.3700	1.3800	1.3300	1.3600	+0.741%	207,480	+23.529%
2026-02-02	1.3100	1.3900	1.3100	1.3500	-1.460%	244,789	+24.444%
2026-01-30	1.3300	1.3700	1.3100	1.3700	+2.239%	229,872	+22.628%
2026-01-29	1.4400	1.4400	1.3250	1.3400	-3.597%	355,661	+25.373%
2026-01-28	1.3800	1.4200	1.3683	1.3900	0.000%	198,402	+20.863%
2026-01-27	1.4000	1.4000	1.3450	1.3900	-1.418%	306,250	+20.863%
2026-01-26	1.3900	1.4300	1.3750	1.4100	0.000%	151,861	+19.149%
2026-01-23	1.4200	1.4500	1.4100	1.4100	-2.759%	132,714	+19.149%
2026-01-22	1.4000	1.4500	1.4000	1.4500	+2.113%	220,908	+15.862%
2026-01-21	1.3900	1.4200	1.3600	1.4200	+2.158%	356,497	+18.310%
2026-01-20	1.4100	1.4200	1.3900	1.3900	-2.113%	140,940	+20.863%
2026-01-16	1.4233	1.4400	1.4000	1.4200	-0.699%	188,041	+18.310%
2026-01-15	1.4500	1.4500	1.4100	1.4300	0.000%	151,883	+17.483%
2026-01-14	1.3900	1.4300	1.3900	1.4300	+2.878%	219,954	+17.483%
2026-01-13	1.4500	1.4500	1.3900	1.3900	-2.113%	205,137	+20.863%
2026-01-12	1.4000	1.4300	1.3750	1.4200	+0.709%	184,445	+18.310%
2026-01-09	1.4000	1.4300	1.3900	1.4100	+1.439%	232,497	+19.149%
2026-01-08	1.4000	1.4400	1.3700	1.3900	+0.725%	354,467	+20.863%
2026-01-07	1.3600	1.3800	1.3500	1.3800	+0.730%	113,559	+21.739%
2026-01-06	1.3800	1.3800	1.3500	1.3700	0.000%	143,818	+22.628%
2026-01-05	1.3500	1.3942	1.3400	1.3700	+2.239%	324,622	+22.628%
2026-01-02	1.3400	1.3900	1.3000	1.3400	+5.512%	402,555	+25.373%
2025-12-31	1.2800	1.3000	1.2600	1.2700	-0.781%	346,518	+32.283%
2025-12-30	1.3500	1.3500	1.2600	1.2800	-1.538%	363,355	+31.250%
2025-12-29	1.3200	1.3600	1.3000	1.3000	-2.256%	382,527	+29.231%
2025-12-26	1.3700	1.3799	1.3300	1.3300	-2.206%	301,727	+26.316%
2025-12-24	1.3500	1.3899	1.3500	1.3600	+0.741%	156,770	+23.529%
2025-12-23	1.4100	1.4100	1.3500	1.3500	-2.174%	179,537	+24.444%
2025-12-22	1.4100	1.4100	1.3700	1.3800	+1.471%	208,528	+21.739%
2025-12-19	1.3600	1.3899	1.3501	1.3600	+0.741%	147,503	+23.529%
2025-12-18	1.3400	1.3900	1.3400	1.3500	-1.460%	265,454	+24.444%
2025-12-17	1.3900	1.4300	1.3330	1.3700	-2.837%	486,555	+22.628%
2025-12-16	1.3400	1.4100	1.3400	1.4100	+4.444%	355,944	+19.149%
2025-12-15	1.4500	1.4600	1.3400	1.3500	-6.897%	806,269	+24.444%
2025-12-12	1.5100	1.5200	1.4500	1.4500	-3.333%	505,244	+15.862%
2025-12-11	1.5200	1.5500	1.5000	1.5000	-3.226%	290,519	+12.000%
2025-12-10	1.5100	1.5950	1.5000	1.5500	-0.641%	688,942	+8.387%
2025-12-09	1.5100	1.5600	1.5000	1.5600	+1.299%	230,532	+7.692%
2025-12-08	1.6100	1.6100	1.5100	1.5400	-0.645%	739,151	+9.091%
2025-12-05	1.5600	1.5700	1.5100	1.5500	-4.321%	542,530	+8.387%
2025-12-04	1.5800	1.6200	1.5000	1.6200	+4.516%	472,577	+3.704%
2025-12-03	1.5000	1.5500	1.5000	1.5500	-0.641%	377,696	+8.387%
2025-12-02	1.5300	1.5600	1.4700	1.5600	+1.961%	399,757	+7.692%
2025-12-01	1.6300	1.6300	1.5200	1.5300	-4.969%	447,342	+9.804%
2025-11-28	1.5000	1.6500	1.5000	1.6100	+3.871%	559,812	+4.348%
2025-11-26	1.4700	1.5500	1.4700	1.5500	+2.649%	348,209	+8.387%
2025-11-25	1.4800	1.5250	1.4700	1.5100	-1.307%	319,535	+11.258%
2025-11-24	1.5000	1.5300	1.4600	1.5300	+4.795%	378,303	+9.804%
2025-11-21	1.4300	1.4800	1.3601	1.4600	+5.036%	795,620	+15.068%
2025-11-20	1.5000	1.5000	1.3800	1.3900	-4.138%	670,898	+20.863%
2025-11-19	1.5300	1.5600	1.4300	1.4500	-3.974%	895,588	+15.862%
2025-11-18	1.4800	1.6000	1.4800	1.5100	+2.721%	908,133	+11.258%
2025-11-17	1.5100	1.6300	1.4600	1.4700	-3.289%	925,521	+14.286%
2025-11-14	1.6100	1.6599	1.5200	1.5200	-5.590%	1,108,023	+10.526%
2025-11-13	1.6700	1.7700	1.6100	1.6100	-2.424%	1,096,709	+4.348%
2025-11-12	1.7200	1.7200	1.6400	1.6500	0.000%	529,754	+1.818%
2025-11-11	1.7400	1.7927	1.6300	1.6500	-4.070%	972,185	+1.818%
2025-11-10	1.8900	1.9500	1.7150	1.7200	-9.474%	1,483,183	-2.326%
2025-11-07	1.7600	1.9900	1.7600	1.9000	+6.742%	2,034,484	-11.579%
2025-11-06	1.9200	1.9400	1.7550	1.7800	-8.718%	1,436,313	-5.618%
2025-11-05	2.0000	2.1100	1.8600	1.9500	-3.941%	2,352,274	-13.846%
2025-11-04	2.4000	2.4162	2.0000	2.0300	-15.417%	4,924,544	-17.241%
2025-11-03	2.8300	2.9000	2.0700	2.4000	-18.644%	11,492,355	-30.000%
2025-10-31	2.7900	5.4700	2.3801	2.9500	+74.556%	325,285,468	-43.051%
2025-10-30	1.6600	1.7200	1.6600	1.6900	-1.170%	189,522	-0.592%
2025-10-29	1.7300	1.7700	1.6835	1.7100	+0.588%	107,021	-1.754%
2025-10-28	1.7300	1.7600	1.7000	1.7000	-3.955%	161,610	-1.176%
2025-10-27	1.8200	1.8200	1.7200	1.7700	+1.143%	228,944	-5.085%
2025-10-24	1.6900	1.7700	1.6500	1.7500	+6.707%	237,550	-4.000%
2025-10-23	1.6600	1.6850	1.6300	1.6400	-1.205%	188,663	+2.439%
2025-10-22	1.7000	1.7100	1.6300	1.6600	-1.190%	286,920	+1.205%
2025-10-21	1.7000	1.7050	1.6600	1.6800	-1.754%	153,584	0.000%
2025-10-20	1.6700	1.7200	1.6100	1.7100	+3.012%	307,337	-1.754%
2025-10-17	1.6600	1.7300	1.6600	1.6600	-2.924%	234,596	+1.205%
2025-10-16	1.7100	1.7300	1.6500	1.7100	+1.786%	171,971	-1.754%
2025-10-15	1.6900	1.7300	1.6600	1.6800	-1.754%	154,130	0.000%
2025-10-14	1.6800	1.7300	1.6600	1.7100	-1.156%	189,960	-1.754%
2025-10-13	1.6900	1.7400	1.6200	1.7300	+1.765%	236,150	-2.890%
2025-10-10	1.7500	1.7700	1.6300	1.7000	-3.955%	401,045	-1.176%
2025-10-09	1.8000	1.8000	1.7500	1.7700	0.000%	199,477	-5.085%
2025-10-08	1.7400	1.7900	1.7400	1.7700	-0.562%	228,020	-5.085%
2025-10-07	1.8000	1.8699	1.7550	1.7800	-1.657%	207,739	-5.618%
2025-10-06	1.7700	1.8600	1.7700	1.8100	+1.117%	196,798	-7.182%
2025-10-03	1.8000	1.8500	1.7300	1.7900	-2.717%	315,069	-6.145%
2025-10-02	1.7900	1.8400	1.7300	1.8400	+3.371%	185,323	-8.696%
2025-10-01	1.8200	1.8471	1.7300	1.7800	-1.111%	255,330	-5.618%
2025-09-30	1.8800	1.8800	1.7500	1.8000	-2.174%	345,567	-6.667%
2025-09-29	1.8600	1.9000	1.8301	1.8400	-3.158%	184,302	-8.696%
2025-09-26	1.9700	1.9800	1.8300	1.9000	-4.040%	355,723	-11.579%
2025-09-25	2.0000	2.0595	1.9300	1.9800	-1.000%	274,727	-15.152%
2025-09-24	1.9500	2.0250	1.9000	2.0000	+2.564%	406,758	-16.000%
2025-09-23	1.9800	1.9800	1.8603	1.9500	+1.036%	399,261	-13.846%
2025-09-22	1.9900	2.2200	1.8900	1.9300	-1.531%	1,557,261	-12.953%
2025-09-19	1.8700	2.0100	1.8000	1.9600	+5.376%	1,127,705	-14.286%
2025-09-18	1.8600	1.8600	1.7900	1.8600	+1.639%	262,895	-9.677%
2025-09-17	1.8300	1.8500	1.7700	1.8300	+0.549%	318,120	-8.197%
2025-09-16	1.7800	1.8200	1.7200	1.8200	+2.247%	201,145	-7.692%
2025-09-15	1.8000	1.8000	1.7200	1.7800	-2.198%	461,280	-5.618%
2025-09-12	1.8600	1.8600	1.7600	1.8200	+0.552%	340,826	-7.692%
2025-09-11	1.7500	1.8200	1.7400	1.8100	-1.093%	455,146	-7.182%
2025-09-10	1.8000	1.9200	1.7100	1.8300	+2.809%	1,999,526	-8.197%
2025-09-09	1.6500	1.7800	1.6103	1.7800	+11.250%	1,198,158	-5.618%
2025-09-08	1.5700	1.6299	1.5700	1.6000	0.000%	177,658	+5.000%
2025-09-05	1.6000	1.6180	1.5771	1.6000	-0.621%	116,614	+5.000%
2025-09-04	1.6000	1.6800	1.5500	1.6100	+0.625%	423,513	+4.348%
2025-09-03	1.6100	1.6100	1.5600	1.6000	-0.621%	223,407	+5.000%
2025-09-02	1.5900	1.6400	1.5800	1.6100	-0.617%	147,809	+4.348%
2025-08-29	1.6100	1.6330	1.5900	1.6200	0.000%	148,476	+3.704%
2025-08-28	1.5900	1.6400	1.5900	1.6200	+0.621%	139,899	+3.704%
2025-08-27	1.6300	1.6300	1.5901	1.6100	+1.258%	95,735	+4.348%
2025-08-26	1.6100	1.6500	1.5900	1.5900	-3.049%	250,158	+5.660%
2025-08-25	1.6200	1.6500	1.6200	1.6400	-0.606%	119,879	+2.439%
2025-08-22	1.5800	1.6500	1.5800	1.6500	+3.774%	175,172	+1.818%
2025-08-21	1.5800	1.6900	1.5800	1.5900	0.000%	162,791	+5.660%
2025-08-20	1.6000	1.6272	1.5700	1.5900	-1.242%	206,203	+5.660%
2025-08-19	1.6500	1.7000	1.6100	1.6100	-4.167%	321,347	+4.348%
2025-08-18	1.6600	1.6800	1.6401	1.6800	+1.211%	128,389	0.000%
2025-08-15	1.6300	1.6700	1.6200	1.6599	+1.213%	151,751	+1.211%
2025-08-14	1.6500	1.6700	1.6050	1.6400	-1.796%	154,262	+2.439%
2025-08-13	1.6300	1.6800	1.6100	1.6700	+3.086%	168,046	+0.599%
2025-08-12	1.5900	1.6399	1.5700	1.6200	+1.250%	205,729	+3.704%
2025-08-11	1.6100	1.6400	1.5800	1.6000	-2.439%	266,600	+5.000%
2025-08-08	1.6600	1.6603	1.5900	1.6400	-1.796%	269,718	+2.439%
2025-08-07	1.7100	1.7100	1.6150	1.6700	0.000%	200,235	+0.599%
2025-08-06	1.6800	1.6976	1.6500	1.6700	-1.765%	198,980	+0.599%
2025-08-05	1.7200	1.7200	1.6605	1.7000	-1.163%	153,043	-1.176%
2025-08-04	1.6700	1.7200	1.6607	1.7200	+2.994%	231,580	-2.326%
2025-08-01	1.6900	1.7131	1.6693	1.6700	-4.571%	172,855	+0.599%
2025-07-31	1.7200	1.7500	1.6700	1.7500	+1.156%	267,578	-4.000%
2025-07-30	1.7700	1.7700	1.7000	1.7300	+0.581%	160,642	-2.890%
2025-07-29	1.7600	1.7699	1.7050	1.7200	-3.911%	294,274	-2.326%
2025-07-28	1.8700	1.8700	1.7401	1.7900	-2.717%	291,704	-6.145%
2025-07-25	1.8200	1.8500	1.7701	1.8400	-1.075%	223,864	-8.696%
2025-07-24	1.8400	1.8800	1.7675	1.8600	-1.064%	293,823	-9.677%
2025-07-23	1.8900	1.8900	1.8300	1.8800	0.000%	225,299	-10.638%
2025-07-22	1.8400	1.8900	1.8000	1.8800	+3.297%	169,806	-10.638%
2025-07-21	1.8300	1.8396	1.7900	1.8200	+0.552%	224,929	-7.692%
2025-07-18	1.7900	1.8300	1.7800	1.8100	0.000%	299,228	-7.182%
2025-07-17	1.7500	1.8100	1.7500	1.8100	+1.972%	253,388	-7.182%
2025-07-16	1.7900	1.7900	1.7301	1.7750	+1.429%	141,987	-5.352%
2025-07-15	1.7600	1.7900	1.7400	1.7500	-1.685%	189,662	-4.000%
2025-07-14	1.7600	1.7866	1.7300	1.7800	+1.136%	203,282	-5.618%
2025-07-11	1.8000	1.8400	1.7200	1.7600	-3.297%	480,456	-4.545%
2025-07-10	1.7900	1.8300	1.7700	1.8200	+2.247%	155,092	-7.692%
2025-07-09	1.8000	1.8000	1.7400	1.7800	+0.565%	83,556	-5.618%
2025-07-08	1.7200	1.7900	1.7200	1.7700	+2.907%	171,240	-5.085%
2025-07-07	1.7600	1.7900	1.7098	1.7200	-3.911%	339,232	-2.326%
2025-07-03	1.8200	1.8300	1.7400	1.7900	-1.105%	250,223	-6.145%
2025-07-02	1.8300	1.8500	1.7800	1.8100	-1.093%	146,848	-7.182%
2025-07-01	1.7900	1.8300	1.7600	1.8300	+4.571%	273,087	-8.197%
2025-06-30	1.7100	1.7800	1.7000	1.7500	+1.744%	183,516	-4.000%
2025-06-27	1.7800	1.8100	1.7180	1.7200	-2.273%	314,830	-2.326%
2025-06-26	1.7900	1.8033	1.7400	1.7600	-1.676%	282,918	-4.545%
2025-06-25	1.7900	1.8150	1.7700	1.7900	-2.186%	127,581	-6.145%
2025-06-24	1.7600	1.8300	1.7600	1.8300	+4.571%	172,405	-8.197%
2025-06-23	1.7700	1.8111	1.7150	1.7500	-1.685%	242,611	-4.000%
2025-06-20	1.8100	1.8300	1.7700	1.7800	-3.784%	311,172	-5.618%
2025-06-18	1.8100	1.9008	1.7800	1.8500	+3.352%	579,068	-9.189%
2025-06-17	1.7800	1.8200	1.7600	1.7900	-1.648%	268,815	-6.145%
2025-06-16	1.8000	1.9200	1.7800	1.8200	+1.676%	283,570	-7.692%
2025-06-13	1.8300	1.8400	1.7500	1.7900	-3.763%	431,042	-6.145%
2025-06-12	1.8900	1.9659	1.8300	1.8600	-1.587%	684,428	-9.677%
2025-06-11	1.9500	1.9699	1.8800	1.8900	-2.577%	445,865	-11.111%
2025-06-10	2.0300	2.0500	1.9200	1.9400	-3.483%	812,172	-13.402%
2025-06-09	2.0600	2.1000	2.0100	2.0100	-3.828%	624,191	-16.418%
2025-06-06	2.0200	2.1300	2.0200	2.0900	-0.476%	481,579	-19.617%
2025-06-05	2.1800	2.2599	2.0300	2.1000	+5.000%	1,700,952	-20.000%
2025-06-04	2.0500	2.1100	1.9800	2.0000	-3.382%	678,205	-16.000%
2025-06-03	2.0700	2.2300	2.0100	2.0700	0.000%	992,009	-18.841%
2025-06-02	2.3070	2.3800	2.0250	2.0700	-0.481%	1,696,526	-18.841%
2025-05-30	2.4400	2.4400	2.0200	2.0800	-20.913%	1,682,506	-19.231%
2025-05-29	2.1000	3.4400	2.0200	2.6300	+34.184%	17,226,038	-36.122%
2025-05-28	2.0558	2.0700	1.9300	1.9600	-4.390%	164,586	-14.286%
2025-05-27	2.0300	2.0500	1.9800	2.0500	-0.485%	172,962	-18.049%
2025-05-23	2.1100	2.1100	2.0000	2.0600	-2.370%	131,664	-18.447%
2025-05-22	2.0400	2.1200	2.0300	2.1100	+2.278%	91,552	-20.379%
2025-05-21	2.1000	2.1300	2.0600	2.0630	-1.762%	80,178	-18.565%
2025-05-20	2.1800	2.1901	2.1000	2.1000	-4.977%	61,920	-20.000%
2025-05-19	2.1400	2.2400	2.0701	2.2100	+3.756%	77,807	-23.982%
2025-05-16	2.0700	2.1450	2.0700	2.1300	+1.719%	47,040	-21.127%
2025-05-15	2.1500	2.1500	2.0200	2.0940	-0.758%	76,320	-19.771%
2025-05-14	2.2200	2.2500	2.1000	2.1100	-6.222%	92,976	-20.379%
2025-05-13	2.2500	2.2500	2.2200	2.2500	+0.411%	93,322	-25.333%
2025-05-12	2.2600	2.2700	2.1306	2.2408	+5.202%	187,722	-25.027%
2025-05-09	2.0500	2.1699	2.0500	2.1300	+1.914%	84,657	-21.127%
2025-05-08	2.0300	2.1200	2.0300	2.0900	+1.456%	75,651	-19.617%
2025-05-07	2.0121	2.0800	1.9901	2.0600	+1.980%	86,440	-18.447%
2025-05-06	2.0100	2.0350	1.9800	2.0200	-0.493%	64,965	-16.832%
2025-05-05	2.0700	2.1000	2.0200	2.0300	-4.245%	96,375	-17.241%
2025-05-02	2.1400	2.1800	2.0600	2.1200	0.000%	102,827	-20.755%
2025-05-01	2.1200	2.1400	2.0520	2.1200	+2.415%	75,467	-20.755%
2025-04-30	2.1300	2.1300	2.0200	2.0700	-2.817%	69,286	-18.841%
2025-04-29	2.1400	2.1400	2.0699	2.1300	+1.429%	102,216	-21.127%
2025-04-28	2.1700	2.1700	2.0200	2.1000	-1.408%	47,812	-20.000%
2025-04-25	2.1400	2.1799	2.0201	2.1300	-3.182%	101,038	-21.127%
2025-04-24	1.9300	2.2200	1.9300	2.2000	+13.990%	300,638	-23.636%
2025-04-23	1.9100	2.0100	1.9100	1.9300	+1.047%	65,919	-12.953%
2025-04-22	1.8700	2.0000	1.8501	1.9100	+2.139%	104,150	-12.042%
2025-04-21	1.8700	1.9650	1.8100	1.8700	-3.608%	89,410	-10.160%
2025-04-17	1.9000	2.0294	1.8500	1.9400	0.000%	104,330	-13.402%
2025-04-16	2.0600	2.1000	1.8700	1.9400	-5.366%	95,134	-13.402%
2025-04-15	2.0700	2.0899	1.9700	2.0500	-0.966%	187,571	-18.049%
2025-04-14	1.8700	2.0700	1.8201	2.0700	+13.736%	441,886	-18.841%
2025-04-11	1.8200	1.8200	1.7300	1.8200	+2.247%	100,893	-7.692%
2025-04-10	1.8400	1.8700	1.7500	1.7800	-2.198%	185,124	-5.618%
2025-04-09	1.6800	1.8600	1.6601	1.8200	+7.059%	150,809	-7.692%
2025-04-08	1.8600	1.8800	1.6500	1.7000	-5.817%	237,722	-1.176%
2025-04-07	1.7300	1.8700	1.7100	1.8050	-4.497%	230,488	-6.925%
2025-04-04	2.0900	2.0900	1.8300	1.8900	-9.135%	334,292	-11.111%
2025-04-03	2.0800	2.1300	2.0100	2.0800	-5.023%	258,973	-19.231%
2025-04-02	2.0500	2.2500	2.0500	2.1900	+6.311%	169,192	-23.288%
2025-04-01	2.0600	2.1219	2.0200	2.0600	-2.830%	88,381	-18.447%
2025-03-31	2.1800	2.2200	2.0200	2.1200	-1.395%	230,804	-20.755%
2025-03-28	2.2400	2.2400	2.1400	2.1500	-4.867%	161,204	-21.860%
2025-03-27	2.2000	2.2600	2.1572	2.2600	+4.147%	151,529	-25.664%
2025-03-26	2.2400	2.2499	2.1600	2.1700	-3.556%	233,962	-22.581%
2025-03-25	2.3400	2.4350	2.2000	2.2500	-3.846%	336,638	-25.333%
2025-03-24	2.3300	2.3764	2.2700	2.3400	-0.426%	134,127	-28.205%
2025-03-21	2.2400	2.4700	2.2400	2.3500	+3.982%	179,893	-28.511%
2025-03-20	2.2500	2.3500	2.2200	2.2600	-1.739%	66,377	-25.664%
2025-03-19	2.2800	2.3400	2.2300	2.3000	+0.877%	58,751	-26.957%
2025-03-18	2.3000	2.3799	2.2600	2.2800	-3.797%	114,096	-26.316%
2025-03-17	2.3100	2.4399	2.3100	2.3700	+1.282%	109,801	-29.114%
2025-03-14	2.2500	2.4999	2.2400	2.3400	+4.000%	346,891	-28.205%
2025-03-13	2.2500	2.2500	2.1400	2.2500	+1.351%	182,374	-25.333%
2025-03-12	2.2200	2.2600	2.1500	2.2200	+0.909%	206,345	-24.324%
2025-03-11	2.2200	2.2660	2.1200	2.2000	-1.345%	263,001	-23.636%
2025-03-10	2.3400	2.3600	2.2000	2.2300	-4.701%	257,031	-24.664%
2025-03-07	2.3800	2.4000	2.2900	2.3400	-1.266%	109,274	-28.205%
2025-03-06	2.3900	2.3900	2.3044	2.3700	+0.424%	127,187	-29.114%
2025-03-05	2.3200	2.3900	2.3000	2.3600	+1.288%	125,896	-28.814%
2025-03-04	2.2500	2.3900	2.2000	2.3300	+2.193%	155,366	-27.897%
2025-03-03	2.3900	2.4450	2.2200	2.2800	-4.202%	303,812	-26.316%
2025-02-28	2.4800	2.4800	2.3600	2.3800	-5.179%	281,674	-29.412%
2025-02-27	2.6000	2.6000	2.4500	2.5100	-1.569%	255,747	-33.068%
2025-02-26	2.5300	2.6000	2.4800	2.5500	+2.410%	203,288	-34.118%
2025-02-25	2.6000	2.6400	2.4500	2.4900	-4.598%	504,726	-32.530%
2025-02-24	2.6300	2.6699	2.6000	2.6100	-0.760%	215,544	-35.632%
2025-02-21	2.6600	2.7800	2.6000	2.6300	-1.128%	397,200	-36.122%
2025-02-20	2.7200	2.7400	2.6000	2.6600	-0.375%	327,177	-36.842%
2025-02-19	2.7100	2.7500	2.6500	2.6700	0.000%	236,926	-37.079%
2025-02-18	2.7200	2.8000	2.6700	2.6700	-2.909%	174,534	-37.079%
2025-02-14	2.8300	2.8380	2.7100	2.7500	+0.365%	223,286	-38.909%
2025-02-13	2.7100	2.8400	2.6600	2.7400	+0.366%	376,411	-38.686%
2025-02-12	2.7200	2.8300	2.6700	2.7300	+2.632%	228,275	-38.462%
2025-02-11	2.7800	2.8200	2.6300	2.6600	-5.000%	293,943	-36.842%
2025-02-10	2.8200	2.8800	2.7600	2.8000	-0.356%	233,584	-40.000%
2025-02-07	2.9300	3.0000	2.7600	2.8100	-12.188%	801,164	-40.214%
2025-02-06	2.9400	3.3199	2.8000	3.2000	+20.755%	5,355,559	-47.500%
2025-02-05	2.6400	2.6700	2.6200	2.6500	-1.119%	87,900	-36.604%
2025-02-04	2.5900	2.8200	2.5800	2.6800	+3.675%	331,962	-37.313%
2025-02-03	2.5700	2.6100	2.5700	2.5850	-2.453%	100,271	-35.010%
2025-01-31	2.6500	2.6500	2.5800	2.6500	+1.145%	227,328	-36.604%
2025-01-30	2.6500	2.6899	2.6200	2.6200	-2.239%	177,113	-35.878%
2025-01-29	2.7200	2.7200	2.6077	2.6800	-1.471%	171,298	-37.313%
2025-01-28	2.6500	2.7200	2.6050	2.7200	+2.642%	220,899	-38.235%
2025-01-27	2.8800	2.9500	2.6200	2.6500	-2.930%	816,535	-36.604%
2025-01-24	2.6900	2.7700	2.6800	2.7300	0.000%	124,511	-38.462%
2025-01-23	2.7200	2.7900	2.6800	2.7300	+0.368%	160,408	-38.462%
2025-01-22	2.7200	2.8000	2.7200	2.7200	-0.730%	99,772	-38.235%
2025-01-21	2.6600	2.8000	2.6500	2.7400	+1.107%	206,807	-38.686%
2025-01-17	2.6600	2.7200	2.6100	2.7100	+2.652%	166,102	-38.007%
2025-01-16	2.7200	2.7800	2.5900	2.6400	-2.222%	251,936	-36.364%
2025-01-15	2.6500	2.7000	2.5845	2.7000	+1.887%	166,549	-37.778%
2025-01-14	2.6500	2.6500	2.5600	2.6500	+2.317%	252,663	-36.604%
2025-01-13	2.5800	2.6299	2.5500	2.5900	-1.145%	191,354	-35.135%
2025-01-10	2.7400	2.7400	2.6000	2.6200	-5.072%	434,305	-35.878%
2025-01-08	2.9000	2.9000	2.6450	2.7600	-2.817%	471,585	-39.130%
2025-01-07	2.9200	3.0100	2.8274	2.8400	-2.740%	223,338	-40.845%
2025-01-06	3.0600	3.0600	2.9100	2.9200	0.000%	324,797	-42.466%
2025-01-03	2.9500	2.9715	2.7800	2.9200	0.000%	252,556	-42.466%
2025-01-02	3.0200	3.0499	2.7999	2.9200	-1.351%	437,161	-42.466%
2024-12-31	2.8900	3.3499	2.8200	2.9600	+3.497%	1,898,894	-43.243%
2024-12-30	2.7200	2.9400	2.6600	2.8600	+2.878%	549,959	-41.259%
2024-12-27	2.7400	2.8400	2.6000	2.7800	+3.731%	447,598	-39.568%
2024-12-26	2.7700	2.7700	2.6600	2.6800	-1.832%	210,579	-37.313%
2024-12-24	2.6100	2.7700	2.6100	2.7300	+3.802%	276,270	-38.462%
2024-12-23	2.5900	2.6600	2.5800	2.6300	+0.766%	157,320	-36.122%
2024-12-20	2.6000	2.7084	2.5501	2.6100	+1.163%	242,232	-35.632%
2024-12-19	2.6700	2.6800	2.5700	2.5800	-2.642%	227,083	-34.884%
2024-12-18	2.8700	2.8700	2.6000	2.6500	-5.018%	363,660	-36.604%
2024-12-17	2.7500	2.8000	2.5800	2.7900	+1.455%	572,032	-39.785%
2024-12-16	2.7800	2.8500	2.6500	2.7500	-1.761%	400,648	-38.909%
2024-12-13	2.8900	2.9200	2.7700	2.7993	-4.461%	229,739	-39.985%
2024-12-12	2.9000	2.9800	2.8500	2.9300	0.000%	385,968	-42.662%
2024-12-11	2.9400	2.9900	2.8800	2.9300	-1.678%	257,490	-42.662%
2024-12-10	3.0200	3.0200	2.9200	2.9800	-0.667%	230,823	-43.624%
2024-12-09	3.0900	3.2700	2.9600	3.0000	+1.351%	798,190	-44.000%
2024-12-06	2.9900	3.0300	2.9012	2.9600	+0.339%	205,517	-43.243%
2024-12-05	2.9600	3.0099	2.8600	2.9500	-1.993%	296,210	-43.051%
2024-12-04	3.0400	3.0899	2.9200	3.0100	-2.589%	251,139	-44.186%
2024-12-03	3.2200	3.2800	3.0167	3.0900	-1.905%	210,695	-45.631%
2024-12-02	2.9800	3.2800	2.9600	3.1500	+3.960%	402,604	-46.667%
2024-11-29	3.0100	3.0400	2.9600	3.0300	+1.338%	72,295	-44.554%
2024-11-27	2.9400	3.0200	2.9000	2.9900	+2.048%	236,416	-43.813%
2024-11-26	3.1000	3.1300	2.9000	2.9300	-5.484%	195,743	-42.662%
2024-11-25	3.0000	3.1300	2.9200	3.1000	+4.027%	302,454	-45.806%
2024-11-22	2.9700	3.0200	2.9200	2.9800	-0.667%	362,682	-43.624%
2024-11-21	2.9700	3.0000	2.8700	3.0000	+3.806%	218,331	-44.000%
2024-11-20	2.9700	2.9800	2.8200	2.8900	-2.694%	201,033	-41.869%
2024-11-19	2.7000	3.0600	2.7000	2.9700	+9.191%	624,441	-43.434%
2024-11-18	2.7600	2.8000	2.6500	2.7200	-0.730%	317,821	-38.235%
2024-11-15	2.9000	2.9000	2.7000	2.7400	-3.180%	327,811	-38.686%
2024-11-14	2.8900	2.9899	2.8000	2.8300	-2.414%	324,707	-40.636%
2024-11-13	3.0100	3.0399	2.8400	2.9000	-2.685%	364,218	-42.069%
2024-11-12	2.9900	2.9950	2.8900	2.9800	-0.334%	281,974	-43.624%
2024-11-11	3.0500	3.0832	2.9500	2.9900	-2.606%	455,344	-43.813%
2024-11-08	3.1600	3.1800	3.0300	3.0700	-3.155%	310,749	-45.277%
2024-11-07	3.1700	3.2900	3.1100	3.1700	+0.955%	339,805	-47.003%
2024-11-06	3.1100	3.1900	3.0000	3.1400	+0.319%	403,153	-46.497%
2024-11-05	3.0900	3.2084	3.0700	3.1300	+3.642%	214,425	-46.326%
2024-11-04	3.1400	3.2200	3.0200	3.0200	-2.581%	249,591	-44.371%
2024-11-01	3.1800	3.2899	3.1000	3.1000	-1.587%	179,700	-45.806%
2024-10-31	3.4900	3.5296	3.1500	3.1500	-8.696%	521,693	-46.667%
2024-10-30	3.4500	3.6100	3.4100	3.4500	-2.266%	234,425	-51.304%
2024-10-29	3.4700	3.7900	3.4604	3.5300	+2.023%	474,113	-52.408%
2024-10-28	3.4600	3.5800	3.4100	3.4600	+1.765%	182,306	-51.445%
2024-10-25	3.6000	3.6200	3.4000	3.4000	-6.077%	252,493	-50.588%
2024-10-24	3.4500	3.6200	3.3702	3.6200	+7.418%	291,102	-53.591%
2024-10-23	3.5604	3.6500	3.3700	3.3700	-5.602%	316,533	-50.148%
2024-10-22	3.5400	3.6499	3.5400	3.5700	-0.279%	138,159	-52.941%
2024-10-21	3.6100	3.6864	3.4300	3.5800	-1.648%	322,255	-53.073%
2024-10-18	3.5700	3.8000	3.5620	3.6400	+1.393%	404,008	-53.846%
2024-10-17	3.5100	3.6700	3.3700	3.5900	+1.700%	421,494	-53.203%
2024-10-16	3.5800	3.7200	3.4700	3.5300	-1.397%	364,975	-52.408%
2024-10-15	3.7500	3.7900	3.5000	3.5800	-6.771%	636,662	-53.073%
2024-10-14	4.1300	4.1974	3.7000	3.8400	-6.112%	589,966	-56.250%
2024-10-11	4.0700	4.1400	3.8000	4.0900	+0.739%	499,247	-58.924%
2024-10-10	4.3700	4.3989	3.9800	4.0600	-8.969%	849,869	-58.621%

.dark-mode .ydP8TY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ydP8TY{ color: #333333; background-color: white; border: 2px solid #333333; }HKDAMTD Digital Inc.stock NYSE ADR

HKD
AMTD Digital Inc.
stock NYSE ADR