5 DAY PERFORMANCE
-22.81%
1 MONTH PERFORMANCE
-4.25%
3 MONTH PERFORMANCE
-10.96%
6 MONTH PERFORMANCE
-34.30%
YEAR-TO-DATE PERFORMANCE
-31.42%
1 YEAR PERFORMANCE
-49.25%
AMTD Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/03/2025 | $2.07 | $2.07 (0%) | $2.23 | $2.01 | 982.31 K | $991.05 M |
| 06/02/2025 | $2.31 | $2.07 (-10.39%) | $2.38 | $2.03 | 1.70 M | $991.05 M |
| 05/30/2025 | $2.44 | $2.08 (-14.75%) | $2.44 | $2.02 | 1.68 M | $995.84 M |
| 05/29/2025 | $2.10 | $2.63 (25.24%) | $3.44 | $2.02 | 17.23 M | $1.26 B |
| 05/28/2025 | $2.06 | $1.96 (-4.85%) | $2.07 | $1.93 | 164.60 K | $938.39 M |
| 05/27/2025 | $2.03 | $2.05 (0.99%) | $2.05 | $1.98 | 173.00 K | $981.48 M |
| 05/23/2025 | $2.11 | $2.06 (-2.37%) | $2.11 | $2.00 | 131.66 K | $986.26 M |
| 05/22/2025 | $2.04 | $2.11 (3.43%) | $2.12 | $2.03 | 91.60 K | $1.01 B |
| 05/21/2025 | $2.10 | $2.06 (-1.9%) | $2.13 | $2.06 | 80.18 K | $986.26 M |
| 05/20/2025 | $2.18 | $2.10 (-3.67%) | $2.19 | $2.10 | 61.92 K | $1.01 B |
| 05/19/2025 | $2.14 | $2.21 (3.27%) | $2.24 | $2.07 | 77.81 K | $1.06 B |
| 05/16/2025 | $2.07 | $2.13 (2.9%) | $2.15 | $2.07 | 47.04 K | $1.02 B |
| 05/15/2025 | $2.15 | $2.09 (-2.79%) | $2.15 | $2.02 | 76.32 K | $1.00 B |
| 05/14/2025 | $2.22 | $2.11 (-4.95%) | $2.25 | $2.10 | 92.98 K | $1.01 B |
| 05/13/2025 | $2.25 | $2.25 (0%) | $2.25 | $2.22 | 93.32 K | $1.08 B |
| 05/12/2025 | $2.26 | $2.24 (-0.88%) | $2.27 | $2.13 | 187.72 K | $1.07 B |
| 05/09/2025 | $2.05 | $2.13 (3.9%) | $2.17 | $2.05 | 84.70 K | $1.02 B |
| 05/08/2025 | $2.03 | $2.09 (2.96%) | $2.12 | $2.03 | 75.70 K | $1.00 B |
| 05/07/2025 | $2.01 | $2.06 (2.49%) | $2.08 | $1.99 | 86.44 K | $986.26 M |
| 05/06/2025 | $2.01 | $2.02 (0.5%) | $2.04 | $1.98 | 65.00 K | $967.11 M |
| 05/05/2025 | $2.07 | $2.03 (-1.93%) | $2.10 | $2.02 | 96.40 K | $971.90 M |
| 05/02/2025 | $2.14 | $2.12 (-0.93%) | $2.18 | $2.06 | 102.83 K | $1.01 B |
| 05/01/2025 | $2.12 | $2.12 (0%) | $2.14 | $2.05 | 75.50 K | $1.01 B |
| 04/30/2025 | $2.13 | $2.07 (-2.82%) | $2.13 | $2.02 | 69.30 K | $991.05 M |
| 04/29/2025 | $2.14 | $2.13 (-0.47%) | $2.14 | $2.07 | 102.22 K | $1.02 B |
| 04/28/2025 | $2.17 | $2.10 (-3.23%) | $2.17 | $2.02 | 47.81 K | $1.01 B |
| 04/25/2025 | $2.14 | $2.13 (-0.47%) | $2.18 | $2.02 | 101.04 K | $1.02 B |
| 04/24/2025 | $1.93 | $2.20 (13.99%) | $2.22 | $1.93 | 300.64 K | $1.05 B |
| 04/23/2025 | $1.91 | $1.93 (1.05%) | $2.01 | $1.91 | 65.92 K | $924.02 M |
| 04/22/2025 | $1.87 | $1.91 (2.14%) | $2.00 | $1.85 | 104.15 K | $914.45 M |
| 04/21/2025 | $1.87 | $1.87 (0%) | $1.97 | $1.81 | 89.41 K | $895.30 M |
| 04/17/2025 | $1.90 | $1.94 (2.11%) | $2.03 | $1.85 | 104.33 K | $928.81 M |
| 04/16/2025 | $2.06 | $1.94 (-5.83%) | $2.10 | $1.87 | 95.13 K | $928.81 M |
| 04/15/2025 | $2.07 | $2.05 (-0.97%) | $2.09 | $1.97 | 187.60 K | $981.48 M |
| 04/14/2025 | $1.87 | $2.07 (10.7%) | $2.07 | $1.82 | 441.90 K | $991.05 M |
| 04/11/2025 | $1.82 | $1.82 (0%) | $1.82 | $1.73 | 100.90 K | $871.36 M |
| 04/10/2025 | $1.84 | $1.78 (-3.26%) | $1.87 | $1.75 | 185.12 K | $852.21 M |
| 04/09/2025 | $1.68 | $1.82 (8.33%) | $1.86 | $1.66 | 150.81 K | $871.36 M |
| 04/08/2025 | $1.86 | $1.70 (-8.6%) | $1.88 | $1.65 | 237.72 K | $813.91 M |
| 04/07/2025 | $1.73 | $1.81 (4.62%) | $1.87 | $1.71 | 230.50 K | $866.57 M |
| 04/04/2025 | $2.09 | $1.89 (-9.57%) | $2.09 | $1.83 | 334.30 K | $904.87 M |
| 04/03/2025 | $2.08 | $2.08 (0%) | $2.13 | $2.01 | 258.97 K | $995.84 M |
| 04/02/2025 | $2.05 | $2.19 (6.83%) | $2.25 | $2.05 | 169.20 K | $1.05 B |
| 04/01/2025 | $2.06 | $2.06 (0%) | $2.12 | $2.02 | 88.40 K | $986.26 M |
| 03/31/2025 | $2.18 | $2.12 (-2.75%) | $2.22 | $2.02 | 230.80 K | $1.01 B |
| 03/28/2025 | $2.24 | $2.15 (-4.02%) | $2.24 | $2.14 | 161.20 K | $1.03 B |
| 03/27/2025 | $2.20 | $2.26 (2.73%) | $2.26 | $2.16 | 151.53 K | $1.08 B |
| 03/26/2025 | $2.24 | $2.17 (-3.13%) | $2.25 | $2.16 | 234.00 K | $1.04 B |
| 03/25/2025 | $2.34 | $2.25 (-3.85%) | $2.44 | $2.20 | 336.64 K | $1.08 B |
| 03/24/2025 | $2.33 | $2.34 (0.43%) | $2.38 | $2.27 | 134.13 K | $1.12 B |
| 03/21/2025 | $2.24 | $2.35 (4.91%) | $2.47 | $2.24 | 179.90 K | $1.13 B |
| 03/20/2025 | $2.25 | $2.26 (0.44%) | $2.35 | $2.22 | 66.40 K | $1.08 B |
| 03/19/2025 | $2.28 | $2.30 (0.88%) | $2.34 | $2.23 | 58.75 K | $1.10 B |
| 03/18/2025 | $2.30 | $2.28 (-0.87%) | $2.38 | $2.26 | 114.10 K | $1.09 B |
| 03/17/2025 | $2.31 | $2.37 (2.6%) | $2.44 | $2.31 | 109.80 K | $1.13 B |
| 03/14/2025 | $2.25 | $2.34 (4%) | $2.50 | $2.24 | 346.90 K | $1.12 B |
| 03/13/2025 | $2.25 | $2.25 (0%) | $2.25 | $2.14 | 182.40 K | $1.08 B |
| 03/12/2025 | $2.22 | $2.22 (0%) | $2.26 | $2.15 | 206.35 K | $1.06 B |
| 03/11/2025 | $2.22 | $2.20 (-0.9%) | $2.27 | $2.12 | 263.00 K | $1.05 B |
| 03/10/2025 | $2.34 | $2.23 (-4.7%) | $2.36 | $2.20 | 257.03 K | $1.07 B |
| 03/07/2025 | $2.38 | $2.34 (-1.68%) | $2.40 | $2.29 | 109.27 K | $1.12 B |
| 03/06/2025 | $2.39 | $2.37 (-0.84%) | $2.39 | $2.30 | 127.20 K | $1.13 B |
| 03/05/2025 | $2.32 | $2.36 (1.72%) | $2.39 | $2.30 | 125.90 K | $1.13 B |
| 03/04/2025 | $2.25 | $2.33 (3.56%) | $2.39 | $2.20 | 155.37 K | $1.12 B |
| 03/03/2025 | $2.39 | $2.28 (-4.6%) | $2.44 | $2.22 | 303.81 K | $1.09 B |
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.
