5 DAY PERFORMANCE
+5.03%
1 MONTH PERFORMANCE
+17.61%
3 MONTH PERFORMANCE
+14.38%
6 MONTH PERFORMANCE
+5.03%
YEAR-TO-DATE PERFORMANCE
+31.50%
1 YEAR PERFORMANCE
-36.50%
AMTD Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $1.61 | $1.66 (3.11%) | $1.72 | $1.61 | 328.69 K | $523.58 M |
| 02/19/2026 | $1.59 | $1.65 (3.77%) | $1.65 | $1.59 | 223.70 K | $520.43 M |
| 02/18/2026 | $1.60 | $1.63 (1.87%) | $1.65 | $1.57 | 254.52 K | $514.12 M |
| 02/17/2026 | $1.52 | $1.62 (6.58%) | $1.65 | $1.51 | 441.53 K | $510.96 M |
| 02/13/2026 | $1.48 | $1.59 (7.43%) | $1.63 | $1.46 | 512.93 K | $501.50 M |
| 02/12/2026 | $1.45 | $1.48 (2.07%) | $1.50 | $1.41 | 294.80 K | $466.81 M |
| 02/11/2026 | $1.50 | $1.50 (0%) | $1.52 | $1.43 | 223.70 K | $473.11 M |
| 02/10/2026 | $1.65 | $1.50 (-9.09%) | $1.65 | $1.50 | 340.14 K | $473.11 M |
| 02/09/2026 | $1.41 | $1.54 (9.22%) | $1.57 | $1.41 | 460.10 K | $485.73 M |
| 02/06/2026 | $1.50 | $1.45 (-3.33%) | $1.53 | $1.42 | 399.10 K | $457.34 M |
| 02/05/2026 | $1.32 | $1.52 (15.15%) | $1.63 | $1.28 | 1.26 M | $479.42 M |
| 02/04/2026 | $1.35 | $1.36 (0.74%) | $1.38 | $1.32 | 347.60 K | $428.96 M |
| 02/03/2026 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.33 | 207.48 K | $428.96 M |
| 02/02/2026 | $1.31 | $1.35 (3.05%) | $1.39 | $1.31 | 244.80 K | $425.80 M |
| 01/30/2026 | $1.33 | $1.37 (3.01%) | $1.37 | $1.31 | 229.90 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 |
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.
