5 DAY PERFORMANCE
+2.79%
1 MONTH PERFORMANCE
-16.74%
3 MONTH PERFORMANCE
-20.00%
6 MONTH PERFORMANCE
-28.68%
YEAR-TO-DATE PERFORMANCE
-37.84%
1 YEAR PERFORMANCE
-48.46%
AMTD Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2025 | $1.81 | $1.85 (2.21%) | $1.90 | $1.78 | 579.07 K | $354.29 M |
| 06/17/2025 | $1.78 | $1.79 (0.56%) | $1.82 | $1.76 | 268.82 K | $342.80 M |
| 06/16/2025 | $1.80 | $1.82 (1.11%) | $1.92 | $1.78 | 283.60 K | $348.54 M |
| 06/13/2025 | $1.83 | $1.79 (-2.19%) | $1.84 | $1.75 | 431.04 K | $342.80 M |
| 06/12/2025 | $1.89 | $1.86 (-1.59%) | $1.97 | $1.83 | 684.43 K | $356.20 M |
| 06/11/2025 | $1.95 | $1.89 (-3.08%) | $1.97 | $1.88 | 445.90 K | $361.95 M |
| 06/10/2025 | $2.03 | $1.94 (-4.43%) | $2.05 | $1.92 | 812.20 K | $371.52 M |
| 06/09/2025 | $2.06 | $2.01 (-2.43%) | $2.10 | $2.01 | 624.20 K | $384.93 M |
| 06/06/2025 | $2.02 | $2.09 (3.47%) | $2.13 | $2.02 | 481.60 K | $400.25 M |
| 06/05/2025 | $2.18 | $2.10 (-3.67%) | $2.26 | $2.03 | 1.70 M | $402.17 M |
| 06/04/2025 | $2.05 | $2.00 (-2.44%) | $2.11 | $1.98 | 678.21 K | $383.01 M |
| 06/03/2025 | $2.07 | $2.07 (0%) | $2.23 | $2.01 | 992.01 K | $396.42 M |
| 06/02/2025 | $2.31 | $2.07 (-10.39%) | $2.38 | $2.03 | 1.70 M | $396.42 M |
| 05/30/2025 | $2.44 | $2.08 (-14.75%) | $2.44 | $2.02 | 1.68 M | $398.34 M |
| 05/29/2025 | $2.10 | $2.63 (25.24%) | $3.44 | $2.02 | 17.23 M | $503.66 M |
| 05/28/2025 | $2.06 | $1.96 (-4.85%) | $2.07 | $1.93 | 164.60 K | $375.35 M |
| 05/27/2025 | $2.03 | $2.05 (0.99%) | $2.05 | $1.98 | 173.00 K | $392.59 M |
| 05/23/2025 | $2.11 | $2.06 (-2.37%) | $2.11 | $2.00 | 131.66 K | $394.51 M |
| 05/22/2025 | $2.04 | $2.11 (3.43%) | $2.12 | $2.03 | 91.60 K | $404.08 M |
| 05/21/2025 | $2.10 | $2.06 (-1.9%) | $2.13 | $2.06 | 80.18 K | $394.51 M |
| 05/20/2025 | $2.18 | $2.10 (-3.67%) | $2.19 | $2.10 | 61.92 K | $402.17 M |
| 05/19/2025 | $2.14 | $2.21 (3.27%) | $2.24 | $2.07 | 77.81 K | $423.23 M |
| 05/16/2025 | $2.07 | $2.13 (2.9%) | $2.15 | $2.07 | 47.04 K | $407.91 M |
| 05/15/2025 | $2.15 | $2.09 (-2.79%) | $2.15 | $2.02 | 76.32 K | $400.25 M |
| 05/14/2025 | $2.22 | $2.11 (-4.95%) | $2.25 | $2.10 | 92.98 K | $404.08 M |
| 05/13/2025 | $2.25 | $2.25 (0%) | $2.25 | $2.22 | 93.32 K | $430.89 M |
| 05/12/2025 | $2.26 | $2.24 (-0.88%) | $2.27 | $2.13 | 187.72 K | $428.98 M |
| 05/09/2025 | $2.05 | $2.13 (3.9%) | $2.17 | $2.05 | 84.70 K | $407.91 M |
| 05/08/2025 | $2.03 | $2.09 (2.96%) | $2.12 | $2.03 | 75.70 K | $400.25 M |
| 05/07/2025 | $2.01 | $2.06 (2.49%) | $2.08 | $1.99 | 86.44 K | $394.51 M |
| 05/06/2025 | $2.01 | $2.02 (0.5%) | $2.04 | $1.98 | 65.00 K | $386.85 M |
| 05/05/2025 | $2.07 | $2.03 (-1.93%) | $2.10 | $2.02 | 96.40 K | $388.76 M |
| 05/02/2025 | $2.14 | $2.12 (-0.93%) | $2.18 | $2.06 | 102.83 K | $406.00 M |
| 05/01/2025 | $2.12 | $2.12 (0%) | $2.14 | $2.05 | 75.50 K | $406.00 M |
| 04/30/2025 | $2.13 | $2.07 (-2.82%) | $2.13 | $2.02 | 69.30 K | $396.42 M |
| 04/29/2025 | $2.14 | $2.13 (-0.47%) | $2.14 | $2.07 | 102.22 K | $407.91 M |
| 04/28/2025 | $2.17 | $2.10 (-3.23%) | $2.17 | $2.02 | 47.81 K | $402.17 M |
| 04/25/2025 | $2.14 | $2.13 (-0.47%) | $2.18 | $2.02 | 101.04 K | $407.91 M |
| 04/24/2025 | $1.93 | $2.20 (13.99%) | $2.22 | $1.93 | 300.64 K | $421.32 M |
| 04/23/2025 | $1.91 | $1.93 (1.05%) | $2.01 | $1.91 | 65.92 K | $369.61 M |
| 04/22/2025 | $1.87 | $1.91 (2.14%) | $2.00 | $1.85 | 104.15 K | $365.78 M |
| 04/21/2025 | $1.87 | $1.87 (0%) | $1.97 | $1.81 | 89.41 K | $358.12 M |
| 04/17/2025 | $1.90 | $1.94 (2.11%) | $2.03 | $1.85 | 104.33 K | $371.52 M |
| 04/16/2025 | $2.06 | $1.94 (-5.83%) | $2.10 | $1.87 | 95.13 K | $371.52 M |
| 04/15/2025 | $2.07 | $2.05 (-0.97%) | $2.09 | $1.97 | 187.60 K | $392.59 M |
| 04/14/2025 | $1.87 | $2.07 (10.7%) | $2.07 | $1.82 | 441.90 K | $396.42 M |
| 04/11/2025 | $1.82 | $1.82 (0%) | $1.82 | $1.73 | 100.90 K | $348.54 M |
| 04/10/2025 | $1.84 | $1.78 (-3.26%) | $1.87 | $1.75 | 185.12 K | $340.88 M |
| 04/09/2025 | $1.68 | $1.82 (8.33%) | $1.86 | $1.66 | 150.81 K | $348.54 M |
| 04/08/2025 | $1.86 | $1.70 (-8.6%) | $1.88 | $1.65 | 237.72 K | $325.56 M |
| 04/07/2025 | $1.73 | $1.81 (4.62%) | $1.87 | $1.71 | 230.50 K | $346.63 M |
| 04/04/2025 | $2.09 | $1.89 (-9.57%) | $2.09 | $1.83 | 334.30 K | $361.95 M |
| 04/03/2025 | $2.08 | $2.08 (0%) | $2.13 | $2.01 | 258.97 K | $398.34 M |
| 04/02/2025 | $2.05 | $2.19 (6.83%) | $2.25 | $2.05 | 169.20 K | $419.40 M |
| 04/01/2025 | $2.06 | $2.06 (0%) | $2.12 | $2.02 | 88.40 K | $394.51 M |
| 03/31/2025 | $2.18 | $2.12 (-2.75%) | $2.22 | $2.02 | 230.80 K | $406.00 M |
| 03/28/2025 | $2.24 | $2.15 (-4.02%) | $2.24 | $2.14 | 161.20 K | $411.74 M |
| 03/27/2025 | $2.20 | $2.26 (2.73%) | $2.26 | $2.16 | 151.53 K | $432.81 M |
| 03/26/2025 | $2.24 | $2.17 (-3.13%) | $2.25 | $2.16 | 234.00 K | $415.57 M |
| 03/25/2025 | $2.34 | $2.25 (-3.85%) | $2.44 | $2.20 | 336.64 K | $430.89 M |
| 03/24/2025 | $2.33 | $2.34 (0.43%) | $2.38 | $2.27 | 134.13 K | $448.13 M |
| 03/21/2025 | $2.24 | $2.35 (4.91%) | $2.47 | $2.24 | 179.90 K | $450.04 M |
| 03/20/2025 | $2.25 | $2.26 (0.44%) | $2.35 | $2.22 | 66.40 K | $432.81 M |
| 03/19/2025 | $2.28 | $2.30 (0.88%) | $2.34 | $2.23 | 58.75 K | $440.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
