5 DAY PERFORMANCE
+8.79%
1 MONTH PERFORMANCE
-13.16%
3 MONTH PERFORMANCE
-26.94%
6 MONTH PERFORMANCE
-45.60%
YEAR-TO-DATE PERFORMANCE
-33.11%
1 YEAR PERFORMANCE
-35.71%
AMTD Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $1.90 | $1.94 (2.11%) | $2.03 | $1.85 | 104,190 | $928.81 M |
| 04/16/2025 | $2.06 | $1.94 (-5.83%) | $2.10 | $1.87 | 95,134 | $928.81 M |
| 04/15/2025 | $2.07 | $2.05 (-0.97%) | $2.09 | $1.97 | 187,600 | $981.48 M |
| 04/14/2025 | $1.87 | $2.07 (10.7%) | $2.07 | $1.82 | 441,900 | $991.05 M |
| 04/11/2025 | $1.82 | $1.82 (0%) | $1.82 | $1.73 | 100,900 | $348.54 M |
| 04/10/2025 | $1.84 | $1.78 (-3.26%) | $1.87 | $1.75 | 185,124 | $340.88 M |
| 04/09/2025 | $1.68 | $1.82 (8.33%) | $1.86 | $1.66 | 150,809 | $348.54 M |
| 04/08/2025 | $1.86 | $1.70 (-8.6%) | $1.88 | $1.65 | 237,722 | $325.56 M |
| 04/07/2025 | $1.73 | $1.81 (4.62%) | $1.87 | $1.71 | 230,500 | $866.57 M |
| 04/04/2025 | $2.09 | $1.89 (-9.57%) | $2.09 | $1.83 | 334,300 | $361.95 M |
| 04/03/2025 | $2.08 | $2.08 (0%) | $2.13 | $2.01 | 258,973 | $995.84 M |
| 04/02/2025 | $2.05 | $2.19 (6.83%) | $2.25 | $2.05 | 169,200 | $1.05 B |
| 04/01/2025 | $2.06 | $2.06 (0%) | $2.12 | $2.02 | 88,400 | $986.26 M |
| 03/31/2025 | $2.18 | $2.12 (-2.75%) | $2.22 | $2.02 | 230,804 | $1.01 B |
| 03/28/2025 | $2.24 | $2.15 (-4.02%) | $2.24 | $2.14 | 161,204 | $411.74 M |
| 03/27/2025 | $2.20 | $2.26 (2.73%) | $2.26 | $2.16 | 151,529 | $1.08 B |
| 03/26/2025 | $2.24 | $2.17 (-3.13%) | $2.25 | $2.16 | 234,000 | $1.04 B |
| 03/25/2025 | $2.34 | $2.25 (-3.85%) | $2.44 | $2.20 | 336,638 | $430.89 M |
| 03/24/2025 | $2.33 | $2.34 (0.43%) | $2.38 | $2.27 | 134,127 | $448.13 M |
| 03/21/2025 | $2.24 | $2.35 (4.91%) | $2.47 | $2.24 | 179,900 | $450.04 M |
| 03/20/2025 | $2.25 | $2.26 (0.44%) | $2.35 | $2.22 | 66,400 | $432.81 M |
| 03/19/2025 | $2.28 | $2.30 (0.88%) | $2.34 | $2.23 | 58,751 | $440.47 M |
| 03/18/2025 | $2.30 | $2.28 (-0.87%) | $2.38 | $2.26 | 114,096 | $1.09 B |
| 03/17/2025 | $2.31 | $2.37 (2.6%) | $2.44 | $2.31 | 109,801 | $453.87 M |
| 03/14/2025 | $2.25 | $2.34 (4%) | $2.50 | $2.24 | 346,900 | $448.13 M |
| 03/13/2025 | $2.25 | $2.25 (0%) | $2.25 | $2.14 | 182,400 | $430.89 M |
| 03/12/2025 | $2.22 | $2.22 (0%) | $2.26 | $2.15 | 206,345 | $425.15 M |
| 03/11/2025 | $2.22 | $2.20 (-0.9%) | $2.27 | $2.12 | 263,001 | $421.32 M |
| 03/10/2025 | $2.34 | $2.23 (-4.7%) | $2.36 | $2.20 | 257,031 | $427.06 M |
| 03/07/2025 | $2.38 | $2.34 (-1.68%) | $2.40 | $2.29 | 109,274 | $448.13 M |
| 03/06/2025 | $2.39 | $2.37 (-0.84%) | $2.39 | $2.30 | 127,200 | $453.87 M |
| 03/05/2025 | $2.32 | $2.36 (1.72%) | $2.39 | $2.30 | 125,900 | $451.96 M |
| 03/04/2025 | $2.25 | $2.33 (3.56%) | $2.39 | $2.20 | 155,366 | $446.21 M |
| 03/03/2025 | $2.39 | $2.28 (-4.6%) | $2.44 | $2.22 | 303,812 | $436.64 M |
| 02/28/2025 | $2.48 | $2.38 (-4.03%) | $2.48 | $2.36 | 281,700 | $455.79 M |
| 02/27/2025 | $2.60 | $2.51 (-3.46%) | $2.60 | $2.45 | 255,747 | $480.68 M |
| 02/26/2025 | $2.53 | $2.55 (0.79%) | $2.60 | $2.48 | 203,300 | $488.34 M |
| 02/25/2025 | $2.60 | $2.49 (-4.23%) | $2.64 | $2.45 | 504,726 | $476.85 M |
| 02/24/2025 | $2.63 | $2.61 (-0.76%) | $2.67 | $2.60 | 215,544 | $499.83 M |
| 02/21/2025 | $2.66 | $2.63 (-1.13%) | $2.78 | $2.60 | 397,200 | $503.66 M |
| 02/20/2025 | $2.72 | $2.66 (-2.21%) | $2.74 | $2.60 | 327,200 | $509.41 M |
| 02/19/2025 | $2.71 | $2.67 (-1.48%) | $2.75 | $2.65 | 236,926 | $511.32 M |
| 02/18/2025 | $2.72 | $2.67 (-1.84%) | $2.80 | $2.67 | 174,534 | $511.32 M |
| 02/14/2025 | $2.83 | $2.75 (-2.83%) | $2.84 | $2.71 | 223,300 | $526.65 M |
| 02/13/2025 | $2.71 | $2.74 (1.11%) | $2.84 | $2.66 | 376,411 | $524.73 M |
| 02/12/2025 | $2.72 | $2.73 (0.37%) | $2.83 | $2.67 | 228,300 | $522.82 M |
| 02/11/2025 | $2.78 | $2.66 (-4.32%) | $2.82 | $2.63 | 293,943 | $509.41 M |
| 02/10/2025 | $2.82 | $2.80 (-0.71%) | $2.88 | $2.76 | 233,600 | $536.22 M |
| 02/07/2025 | $2.93 | $2.81 (-4.1%) | $3.00 | $2.76 | 801,200 | $538.14 M |
| 02/06/2025 | $2.94 | $3.20 (8.84%) | $3.32 | $2.80 | 5.36 M | $612.82 M |
| 02/05/2025 | $2.64 | $2.65 (0.38%) | $2.67 | $2.62 | 87,900 | $507.49 M |
| 02/04/2025 | $2.59 | $2.68 (3.47%) | $2.82 | $2.58 | 332,000 | $513.24 M |
| 02/03/2025 | $2.57 | $2.59 (0.78%) | $2.61 | $2.57 | 100,300 | $496.00 M |
| 01/31/2025 | $2.65 | $2.65 (0%) | $2.65 | $2.58 | 227,328 | $507.49 M |
| 01/30/2025 | $2.65 | $2.62 (-1.13%) | $2.69 | $2.62 | 177,113 | $501.75 M |
| 01/29/2025 | $2.72 | $2.68 (-1.47%) | $2.72 | $2.61 | 171,300 | $513.24 M |
| 01/28/2025 | $2.65 | $2.72 (2.64%) | $2.72 | $2.61 | 220,900 | $520.90 M |
| 01/27/2025 | $2.88 | $2.65 (-7.99%) | $2.95 | $2.62 | 816,535 | $507.49 M |
| 01/24/2025 | $2.69 | $2.73 (1.49%) | $2.77 | $2.68 | 124,511 | $522.82 M |
| 01/23/2025 | $2.72 | $2.73 (0.37%) | $2.79 | $2.68 | 160,408 | $522.82 M |
| 01/22/2025 | $2.72 | $2.72 (0%) | $2.80 | $2.72 | 99,800 | $520.90 M |
| 01/21/2025 | $2.66 | $2.74 (3.01%) | $2.80 | $2.65 | 206,807 | $524.73 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.
