5 DAY PERFORMANCE
-4.32%
1 MONTH PERFORMANCE
+4.72%
3 MONTH PERFORMANCE
-54.92%
6 MONTH PERFORMANCE
-20.36%
YEAR-TO-DATE PERFORMANCE
+4.72%
1 YEAR PERFORMANCE
-49.81%
AMTD Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $1.33 | $1.37 (3.01%) | $1.37 | $1.31 | 229.87 K | $432.11 M |
| 01/29/2026 | $1.44 | $1.34 (-6.94%) | $1.44 | $1.33 | 355.70 K | $422.65 M |
| 01/28/2026 | $1.38 | $1.39 (0.72%) | $1.42 | $1.37 | 198.40 K | $438.42 M |
| 01/27/2026 | $1.40 | $1.39 (-0.71%) | $1.40 | $1.35 | 306.30 K | $438.42 M |
| 01/26/2026 | $1.39 | $1.41 (1.44%) | $1.43 | $1.38 | 151.90 K | $444.73 M |
| 01/23/2026 | $1.42 | $1.41 (-0.7%) | $1.45 | $1.41 | 132.71 K | $444.73 M |
| 01/22/2026 | $1.40 | $1.45 (3.57%) | $1.45 | $1.40 | 220.91 K | $457.34 M |
| 01/21/2026 | $1.39 | $1.42 (2.16%) | $1.42 | $1.36 | 356.50 K | $447.88 M |
| 01/20/2026 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.39 | 141.44 K | $438.42 M |
| 01/16/2026 | $1.42 | $1.42 (0%) | $1.44 | $1.40 | 189.64 K | $447.88 M |
| 01/15/2026 | $1.45 | $1.43 (-1.38%) | $1.45 | $1.41 | 151.90 K | $451.04 M |
| 01/14/2026 | $1.39 | $1.43 (2.88%) | $1.43 | $1.39 | 220.50 K | $451.04 M |
| 01/13/2026 | $1.45 | $1.39 (-4.14%) | $1.45 | $1.39 | 205.44 K | $438.42 M |
| 01/12/2026 | $1.40 | $1.42 (1.43%) | $1.43 | $1.38 | 184.74 K | $447.88 M |
| 01/09/2026 | $1.40 | $1.41 (0.71%) | $1.43 | $1.39 | 233.94 K | $444.73 M |
| 01/08/2026 | $1.40 | $1.39 (-0.71%) | $1.44 | $1.37 | 354.60 K | $438.42 M |
| 01/07/2026 | $1.36 | $1.38 (1.47%) | $1.38 | $1.35 | 113.60 K | $435.27 M |
| 01/06/2026 | $1.38 | $1.37 (-0.72%) | $1.38 | $1.35 | 144.02 K | $432.11 M |
| 01/05/2026 | $1.35 | $1.37 (1.48%) | $1.39 | $1.34 | 325.02 K | $432.11 M |
| 01/02/2026 | $1.34 | $1.34 (0%) | $1.39 | $1.30 | 404.00 K | $422.65 M |
| 12/31/2025 | $1.28 | $1.27 (-0.78%) | $1.30 | $1.26 | 347.16 K | $400.57 M |
| 12/30/2025 | $1.35 | $1.28 (-5.19%) | $1.35 | $1.26 | 363.60 K | $403.72 M |
| 12/29/2025 | $1.32 | $1.30 (-1.52%) | $1.36 | $1.30 | 382.63 K | $410.03 M |
| 12/26/2025 | $1.37 | $1.33 (-2.92%) | $1.38 | $1.33 | 302.53 K | $419.50 M |
| 12/24/2025 | $1.35 | $1.36 (0.74%) | $1.39 | $1.35 | 156.90 K | $428.96 M |
| 12/23/2025 | $1.41 | $1.35 (-4.26%) | $1.41 | $1.35 | 179.94 K | $425.80 M |
| 12/22/2025 | $1.41 | $1.38 (-2.13%) | $1.41 | $1.37 | 208.60 K | $435.27 M |
| 12/19/2025 | $1.36 | $1.36 (0%) | $1.39 | $1.35 | 147.80 K | $428.96 M |
| 12/18/2025 | $1.34 | $1.35 (0.75%) | $1.39 | $1.34 | 265.60 K | $425.80 M |
| 12/17/2025 | $1.39 | $1.37 (-1.44%) | $1.43 | $1.33 | 488.06 K | $432.11 M |
| 12/16/2025 | $1.34 | $1.41 (5.22%) | $1.41 | $1.34 | 356.14 K | $444.73 M |
| 12/15/2025 | $1.45 | $1.35 (-6.9%) | $1.46 | $1.34 | 807.20 K | $425.80 M |
| 12/12/2025 | $1.51 | $1.45 (-3.97%) | $1.52 | $1.45 | 505.34 K | $277.69 M |
| 12/11/2025 | $1.52 | $1.50 (-1.32%) | $1.55 | $1.50 | 291.12 K | $287.26 M |
| 12/10/2025 | $1.51 | $1.55 (2.65%) | $1.60 | $1.50 | 688.94 K | $296.84 M |
| 12/09/2025 | $1.51 | $1.56 (3.31%) | $1.56 | $1.50 | 230.53 K | $298.75 M |
| 12/08/2025 | $1.61 | $1.54 (-4.35%) | $1.61 | $1.51 | 739.20 K | $294.92 M |
| 12/05/2025 | $1.56 | $1.55 (-0.64%) | $1.57 | $1.51 | 542.53 K | $296.84 M |
| 12/04/2025 | $1.58 | $1.62 (2.53%) | $1.62 | $1.50 | 472.60 K | $310.24 M |
| 12/03/2025 | $1.50 | $1.55 (3.33%) | $1.55 | $1.50 | 377.70 K | $296.84 M |
| 12/02/2025 | $1.53 | $1.56 (1.96%) | $1.56 | $1.47 | 399.80 K | $298.75 M |
| 12/01/2025 | $1.63 | $1.53 (-6.13%) | $1.63 | $1.52 | 447.34 K | $293.01 M |
| 11/28/2025 | $1.50 | $1.61 (7.33%) | $1.65 | $1.50 | 559.81 K | $308.33 M |
| 11/26/2025 | $1.47 | $1.55 (5.44%) | $1.55 | $1.47 | 348.21 K | $296.84 M |
| 11/25/2025 | $1.48 | $1.51 (2.03%) | $1.53 | $1.47 | 319.54 K | $289.18 M |
| 11/24/2025 | $1.50 | $1.53 (2%) | $1.53 | $1.46 | 378.30 K | $293.01 M |
| 11/21/2025 | $1.43 | $1.46 (2.1%) | $1.48 | $1.36 | 795.62 K | $279.60 M |
| 11/20/2025 | $1.50 | $1.39 (-7.33%) | $1.50 | $1.38 | 670.90 K | $266.20 M |
| 11/19/2025 | $1.53 | $1.45 (-5.23%) | $1.56 | $1.43 | 895.60 K | $277.69 M |
| 11/18/2025 | $1.48 | $1.51 (2.03%) | $1.60 | $1.48 | 908.13 K | $289.18 M |
| 11/17/2025 | $1.51 | $1.47 (-2.65%) | $1.63 | $1.46 | 925.52 K | $281.52 M |
| 11/14/2025 | $1.61 | $1.52 (-5.59%) | $1.66 | $1.52 | 1.11 M | $291.09 M |
| 11/13/2025 | $1.67 | $1.61 (-3.59%) | $1.77 | $1.61 | 1.10 M | $308.33 M |
| 11/12/2025 | $1.72 | $1.65 (-4.07%) | $1.72 | $1.64 | 529.80 K | $315.99 M |
| 11/11/2025 | $1.74 | $1.65 (-5.17%) | $1.79 | $1.63 | 972.20 K | $315.99 M |
| 11/10/2025 | $1.89 | $1.72 (-8.99%) | $1.95 | $1.72 | 1.48 M | $329.39 M |
| 11/07/2025 | $1.76 | $1.90 (7.95%) | $1.99 | $1.76 | 2.03 M | $363.86 M |
| 11/06/2025 | $1.92 | $1.78 (-7.29%) | $1.94 | $1.76 | 1.44 M | $340.88 M |
| 11/05/2025 | $2.00 | $1.95 (-2.5%) | $2.11 | $1.86 | 2.35 M | $373.44 M |
| 11/04/2025 | $2.40 | $2.03 (-15.42%) | $2.42 | $2.00 | 4.92 M | $388.76 M |
| 11/03/2025 | $2.83 | $2.40 (-15.19%) | $2.90 | $2.07 | 11.49 M | $459.62 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.
