5 DAY PERFORMANCE
-4.00%
1 MONTH PERFORMANCE
-3.65%
3 MONTH PERFORMANCE
-12.00%
6 MONTH PERFORMANCE
-12.00%
YEAR-TO-DATE PERFORMANCE
-10.81%
1 YEAR PERFORMANCE
-32.13%
AMTD Digital Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $2.68 | $2.64 (-1.5%) | $2.76 | $2.61 | 352,963 | $515.16 M |
02/20/2025 | $2.72 | $2.66 (-2.21%) | $2.74 | $2.60 | 317,311 | $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 |
01/17/2025 | $2.66 | $2.71 (1.88%) | $2.72 | $2.61 | 166,102 | $518.99 M |
01/16/2025 | $2.72 | $2.64 (-2.94%) | $2.78 | $2.59 | 251,936 | $505.58 M |
01/15/2025 | $2.65 | $2.70 (1.89%) | $2.70 | $2.58 | 166,549 | $517.07 M |
01/14/2025 | $2.65 | $2.65 (0%) | $2.65 | $2.56 | 252,700 | $507.49 M |
01/13/2025 | $2.58 | $2.59 (0.39%) | $2.63 | $2.55 | 191,400 | $496.00 M |
01/10/2025 | $2.74 | $2.62 (-4.38%) | $2.74 | $2.60 | 434,305 | $501.75 M |
01/08/2025 | $2.90 | $2.76 (-4.83%) | $2.90 | $2.65 | 471,600 | $528.56 M |
01/07/2025 | $2.92 | $2.84 (-2.74%) | $3.01 | $2.83 | 223,338 | $543.88 M |
01/06/2025 | $3.06 | $2.92 (-4.58%) | $3.06 | $2.91 | 324,800 | $559.20 M |
01/03/2025 | $2.95 | $2.92 (-1.02%) | $2.97 | $2.78 | 252,600 | $559.20 M |
01/02/2025 | $3.02 | $2.92 (-3.31%) | $3.05 | $2.80 | 437,161 | $559.20 M |
12/31/2024 | $2.89 | $2.96 (2.42%) | $3.35 | $2.82 | 1.90 M | $566.86 M |
12/30/2024 | $2.72 | $2.86 (5.15%) | $2.94 | $2.66 | 550,000 | $547.71 M |
12/27/2024 | $2.74 | $2.78 (1.46%) | $2.84 | $2.60 | 447,600 | $532.39 M |
12/26/2024 | $2.77 | $2.68 (-3.25%) | $2.77 | $2.66 | 210,600 | $513.24 M |
12/24/2024 | $2.61 | $2.73 (4.6%) | $2.77 | $2.61 | 276,300 | $522.82 M |
12/23/2024 | $2.59 | $2.63 (1.54%) | $2.66 | $2.58 | 157,320 | $503.66 M |
12/20/2024 | $2.60 | $2.61 (0.38%) | $2.71 | $2.55 | 242,232 | $499.83 M |
12/19/2024 | $2.67 | $2.58 (-3.37%) | $2.68 | $2.57 | 227,100 | $494.09 M |
12/18/2024 | $2.87 | $2.65 (-7.67%) | $2.87 | $2.60 | 363,700 | $507.49 M |
12/17/2024 | $2.75 | $2.79 (1.45%) | $2.80 | $2.58 | 572,032 | $534.31 M |
12/16/2024 | $2.78 | $2.75 (-1.08%) | $2.85 | $2.65 | 400,648 | $526.65 M |
12/13/2024 | $2.89 | $2.80 (-3.11%) | $2.92 | $2.77 | 229,739 | $536.22 M |
12/12/2024 | $2.90 | $2.93 (1.03%) | $2.98 | $2.85 | 386,000 | $561.12 M |
12/11/2024 | $2.94 | $2.93 (-0.34%) | $2.99 | $2.88 | 257,500 | $561.12 M |
12/10/2024 | $3.02 | $2.98 (-1.32%) | $3.02 | $2.92 | 230,823 | $570.69 M |
12/09/2024 | $3.09 | $3.00 (-2.91%) | $3.27 | $2.96 | 798,200 | $574.52 M |
12/06/2024 | $2.99 | $2.96 (-1%) | $3.03 | $2.90 | 205,517 | $566.86 M |
12/05/2024 | $2.96 | $2.95 (-0.34%) | $3.01 | $2.86 | 296,210 | $564.95 M |
12/04/2024 | $3.04 | $3.01 (-0.99%) | $3.09 | $2.92 | 251,139 | $576.44 M |
12/03/2024 | $3.22 | $3.09 (-4.04%) | $3.28 | $3.02 | 210,700 | $591.76 M |
12/02/2024 | $2.98 | $3.15 (5.7%) | $3.28 | $2.96 | 402,604 | $603.25 M |
11/29/2024 | $3.01 | $3.03 (0.66%) | $3.04 | $2.96 | 72,300 | $580.27 M |
11/27/2024 | $2.94 | $2.99 (1.7%) | $3.02 | $2.90 | 236,416 | $572.61 M |
11/26/2024 | $3.10 | $2.93 (-5.48%) | $3.13 | $2.90 | 195,743 | $561.12 M |
11/25/2024 | $3.00 | $3.10 (3.33%) | $3.13 | $2.92 | 302,500 | $593.67 M |
11/22/2024 | $2.97 | $2.98 (0.34%) | $3.02 | $2.92 | 362,700 | $570.69 M |
11/21/2024 | $2.97 | $3.00 (1.01%) | $3.00 | $2.87 | 218,331 | $574.52 M |