Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Nasdaq Real Time Price USD

AMTD Digital Inc. (HKD)

Compare
1.8900
-0.1900
(-9.13%)
At close: April 4 at 4:00:02 PM EDT
1.8703
-0.02
(-1.04%)
After hours: April 4 at 7:55:49 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.09002.09001.83001.89001.8900333,500
Apr 3, 20252.08002.13002.01002.08002.0800258,800
Apr 2, 20252.05002.25002.05002.19002.1900169,200
Apr 1, 20252.06002.12202.02002.06002.060088,400
Mar 31, 20252.18002.22002.02002.12002.1200230,800
Mar 28, 20252.24002.24002.14002.15002.1500161,200
Mar 27, 20252.20002.26002.15702.26002.2600151,400
Mar 26, 20252.24002.25002.16002.17002.1700232,800
Mar 25, 20252.34002.43502.20002.25002.2500336,600
Mar 24, 20252.33002.37602.27002.34002.3400134,100
Mar 21, 20252.24002.47002.24002.35002.3500179,900
Mar 20, 20252.25002.35002.22002.26002.260066,400
Mar 19, 20252.28002.34002.23002.30002.300058,700
Mar 18, 20252.30002.38002.26002.28002.2800113,900
Mar 17, 20252.31002.44002.31002.37002.3700109,800
Mar 14, 20252.25002.50002.24002.34002.3400346,900
Mar 13, 20252.25002.25002.14002.25002.2500182,400
Mar 12, 20252.22002.26002.15002.22002.2200206,300
Mar 11, 20252.22002.26602.12002.20002.2000262,800
Mar 10, 20252.34002.36002.20002.23002.2300257,000
Mar 7, 20252.38002.40002.29002.34002.3400108,900
Mar 6, 20252.39002.39002.30402.37002.3700127,200
Mar 5, 20252.32002.39002.30002.36002.3600125,900
Mar 4, 20252.25002.39002.20002.33002.3300155,000
Mar 3, 20252.39002.44502.22002.28002.2800303,800
Feb 28, 20252.48002.48002.36002.38002.3800281,700
Feb 27, 20252.60002.60002.45002.51002.5100255,700
Feb 26, 20252.53002.60002.48002.55002.5500202,000
Feb 25, 20252.60002.64002.45002.49002.4900504,700
Feb 24, 20252.63002.67002.60002.61002.6100215,500
Feb 21, 20252.66002.78002.60002.63002.6300397,200
Feb 20, 20252.72002.74002.60002.66002.6600327,200
Feb 19, 20252.71002.75002.65002.67002.6700236,900
Feb 18, 20252.72002.80002.67002.67002.6700174,100
Feb 14, 20252.83002.83802.71002.75002.7500223,300
Feb 13, 20252.71002.84002.66002.74002.7400376,400
Feb 12, 20252.72002.83002.67002.73002.7300228,300
Feb 11, 20252.78002.82002.63002.66002.6600293,900
Feb 10, 20252.82002.88002.76002.80002.8000233,600
Feb 7, 20252.93003.00002.76002.81002.8100801,200
Feb 6, 20252.94003.32002.80003.20003.20005,355,600
Feb 5, 20252.64002.67002.62002.65002.650087,900
Feb 4, 20252.59002.82002.58002.68002.6800332,000
Feb 3, 20252.57002.61002.57002.58502.5850100,300
Jan 31, 20252.65002.65002.58002.65002.6500226,900
Jan 30, 20252.65002.69002.62002.62002.6200177,100
Jan 29, 20252.72002.72002.60802.68002.6800171,300
Jan 28, 20252.65002.72002.60502.72002.7200220,900
Jan 27, 20252.88002.95002.62002.65002.6500816,200
Jan 24, 20252.69002.77002.68002.73002.7300124,500
Jan 23, 20252.72002.79002.68002.73002.7300160,400
Jan 22, 20252.72002.80002.72002.72002.720099,800
Jan 21, 20252.66002.80002.65002.74002.7400206,800
Jan 17, 20252.66002.72002.61002.71002.7100166,100
Jan 16, 20252.72002.78002.59002.64002.6400251,900
Jan 15, 20252.65002.70002.58502.70002.7000166,500
Jan 14, 20252.65002.65002.56002.65002.6500252,700
Jan 13, 20252.58002.63002.55002.59002.5900191,400
Jan 10, 20252.74002.74002.60002.62002.6200434,300
Jan 8, 20252.90002.90002.64502.76002.7600471,600
Jan 7, 20252.92003.01002.82702.84002.8400223,300
Jan 6, 20253.06003.06002.91002.92002.9200324,800
Jan 3, 20252.95002.97202.78002.92002.9200252,600
Jan 2, 20253.02003.05002.80002.92002.9200434,700
Dec 31, 20242.89003.35002.82002.96002.96001,898,900
Dec 30, 20242.72002.94002.66002.86002.8600550,000
Dec 27, 20242.74002.84002.60002.78002.7800447,600
Dec 26, 20242.77002.77002.66002.68002.6800209,400
Dec 24, 20242.61002.77002.61002.73002.7300276,300
Dec 23, 20242.59002.66002.58002.63002.6300157,300
Dec 20, 20242.60002.70802.55002.61002.6100242,200
Dec 19, 20242.67002.68002.57002.58002.5800227,100
Dec 18, 20242.87002.87002.60002.65002.6500363,700
Dec 17, 20242.75002.80002.58002.79002.7900572,000
Dec 16, 20242.78002.85002.65002.75002.7500400,600
Dec 13, 20242.89002.92002.77002.79902.7990229,700
Dec 12, 20242.90002.98002.85002.93002.9300386,000
Dec 11, 20242.94002.99002.88002.93002.9300257,500
Dec 10, 20243.02003.02002.92002.98002.9800230,800
Dec 9, 20243.09003.27002.96003.00003.0000798,200
Dec 6, 20242.99003.03002.90102.96002.9600205,500
Dec 5, 20242.96003.01002.86002.95002.9500296,200
Dec 4, 20243.04003.09002.92003.01003.0100251,100
Dec 3, 20243.22003.28003.01703.09003.0900210,700
Dec 2, 20242.98003.28002.96003.15003.1500402,600
Nov 29, 20243.01003.04002.96003.03003.030072,300
Nov 27, 20242.94003.02002.90002.99002.9900236,300
Nov 26, 20243.10003.13002.90002.93002.9300195,700
Nov 25, 20243.00003.13002.92003.10003.1000302,500
Nov 22, 20242.97003.02002.92002.98002.9800362,700
Nov 21, 20242.97003.00002.87003.00003.0000218,300
Nov 20, 20242.97002.98002.82002.89002.8900201,000
Nov 19, 20242.70003.06002.70002.97002.9700632,600
Nov 18, 20242.76002.80002.65002.72002.7200317,800
Nov 15, 20242.90002.90002.70002.74002.7400327,800
Nov 14, 20242.89002.99002.80002.83002.8300324,700
Nov 13, 20243.01003.04002.84002.90002.9000363,800
Nov 12, 20242.99002.99502.89002.98002.9800282,000
Nov 11, 20243.05003.08302.95002.99002.9900455,300
Nov 8, 20243.16003.18003.03003.07003.0700310,700
Nov 7, 20243.17003.29003.11003.17003.1700339,800
Nov 6, 20243.11003.19003.00003.14003.1400403,200
Nov 5, 20243.09003.20803.07003.13003.1300214,400
Nov 4, 20243.14003.22003.02003.02003.0200249,600
Nov 1, 20243.18003.29003.10003.10003.1000179,700
Oct 31, 20243.49003.53003.15003.15003.1500521,700
Oct 30, 20243.45003.61003.41003.45003.4500234,400
Oct 29, 20243.47003.79003.46003.53003.5300473,900
Oct 28, 20243.46003.58003.41003.46003.4600182,300
Oct 25, 20243.60003.62003.40003.40003.4000252,500
Oct 24, 20243.45003.62003.37003.62003.6200291,100
Oct 23, 20243.56003.65003.37003.37003.3700316,500
Oct 22, 20243.54003.65003.54003.57003.5700138,200
Oct 21, 20243.61003.68603.43003.58003.5800322,300
Oct 18, 20243.57003.80003.56203.64003.6400404,000
Oct 17, 20243.51003.67003.37003.59003.5900421,500
Oct 16, 20243.58003.72003.47003.53003.5300365,000
Oct 15, 20243.75003.79003.50003.58003.5800636,700
Oct 14, 20244.13004.19703.70003.84003.8400590,000
Oct 11, 20244.07004.14003.80004.09004.0900499,200
Oct 10, 20244.37004.39903.98004.06004.0600849,900
Oct 9, 20244.46004.61004.25004.46004.4600731,300
Oct 8, 20244.63005.04004.40004.44004.44001,899,800
Oct 7, 20244.55005.30004.20005.21005.21005,671,600
Oct 4, 20245.05005.08004.25004.36004.36003,884,700
Oct 3, 20245.03005.80004.58005.22005.220047,955,900
Oct 2, 20243.43004.12003.41003.91003.91009,656,700
Oct 1, 20243.39003.49003.17003.20003.2000251,300
Sep 30, 20243.60003.82003.30003.38003.3800667,500
Sep 27, 20243.38003.69003.37003.57003.5700894,600
Sep 26, 20243.32003.32003.21003.29003.2900217,300
Sep 25, 20243.36003.38003.02003.16003.1600221,600
Sep 24, 20243.00003.48003.00003.30003.3000954,900
Sep 23, 20242.95003.00002.91002.92002.920044,900
Sep 20, 20243.02003.10002.91002.98002.980082,100
Sep 19, 20242.89003.15002.89002.98002.9800170,700
Sep 18, 20242.96002.97002.88002.93002.930069,100
Sep 17, 20242.81002.99002.80002.98002.9800169,100
Sep 16, 20242.80002.82002.73002.81002.810066,200
Sep 13, 20242.79002.84002.71002.80002.800067,300
Sep 12, 20242.69002.85002.68302.76002.7600154,600
Sep 11, 20242.70002.73002.61002.72002.720086,100
Sep 10, 20242.69002.70002.64002.69002.690088,700
Sep 9, 20242.67002.72002.65002.67002.6700117,600
Sep 6, 20242.75002.75802.65002.68002.680099,700
Sep 5, 20242.74002.77602.68002.74002.7400110,500
Sep 4, 20242.76002.81902.68002.74002.7400143,000
Sep 3, 20242.76002.97002.76002.79002.7900109,500
Aug 30, 20242.90003.02002.86002.97002.9700149,100
Aug 29, 20242.80002.93502.80002.89002.890068,900
Aug 28, 20242.84002.89202.68002.87002.8700134,900
Aug 27, 20242.97002.99002.84002.84002.8400101,100
Aug 26, 20242.91002.99002.91002.94002.940051,700
Aug 23, 20242.89002.97002.87002.96002.9600107,100
Aug 22, 20242.99003.02002.91002.94002.9400106,600
Aug 21, 20242.97003.01002.85303.00003.0000151,400
Aug 20, 20242.91002.98002.84002.91002.910077,400
Aug 19, 20242.93003.02002.87002.95002.9500108,900
Aug 16, 20242.99003.11002.95002.99002.9900118,600
Aug 15, 20242.79002.95002.79002.95002.950081,700
Aug 14, 20242.88002.98002.76002.83002.8300128,500
Aug 13, 20242.78003.04002.76502.95002.9500181,600
Aug 12, 20242.85002.87002.73002.80002.800074,000
Aug 9, 20242.84002.87002.65002.78002.7800154,100
Aug 8, 20242.88002.98002.81002.86002.8600132,100
Aug 7, 20242.90002.94002.77002.82002.8200105,700
Aug 6, 20242.97002.98002.75002.85002.8500176,100
Aug 5, 20242.90002.95002.85002.85002.8500228,000
Aug 2, 20243.24003.29003.01503.06003.0600283,000
Aug 1, 20243.30003.45003.25003.36003.3600223,400
Jul 31, 20243.26003.29003.20003.22003.220073,100
Jul 30, 20243.32003.37003.17003.26003.2600138,000
Jul 29, 20243.37003.49003.25003.25003.2500134,400
Jul 26, 20243.34003.52003.22003.40003.4000153,800
Jul 25, 20243.32503.37003.22003.32003.320099,900
Jul 24, 20243.50003.54003.26003.30003.3000190,300
Jul 23, 20243.33003.60003.25003.46003.4600308,700
Jul 22, 20243.27003.32003.21003.30003.300084,100
Jul 19, 20243.40003.40003.17003.23003.2300162,900
Jul 18, 20243.58003.59003.30003.35003.3500224,000
Jul 17, 20243.61003.64003.53003.54003.5400163,200
Jul 16, 20243.61003.69003.56003.63003.6300153,400
Jul 15, 20243.67003.67003.56003.59003.5900131,200
Jul 12, 20243.61003.75003.60003.61003.6100275,100
Jul 11, 20243.62003.75003.59003.68003.6800285,500
Jul 10, 20243.60003.63003.54903.60003.6000148,200
Jul 9, 20243.65003.69103.57003.62003.6200136,600
Jul 8, 20243.60503.68003.53003.62003.6200286,600
Jul 5, 20243.59003.61003.49003.53003.5300141,200
Jul 3, 20243.63003.68003.57003.59003.590084,600
Jul 2, 20243.55503.76003.46003.69003.6900229,800
Jul 1, 20243.66003.71003.56003.57003.570082,100
Jun 28, 20243.68003.74003.58003.61003.6100109,300
Jun 27, 20243.63003.75003.63003.71003.7100146,000
Jun 26, 20243.79503.82003.62003.67003.6700124,500
Jun 25, 20243.75003.82003.71003.72003.7200121,500
Jun 24, 20243.56004.10003.56003.75003.7500528,700
Jun 21, 20243.64003.66003.50003.65003.6500110,400
Jun 20, 20243.58003.73003.50003.56003.5600156,500
Jun 18, 20243.62003.84003.57003.57003.5700144,200
Jun 17, 20243.80003.82003.60003.66003.6600132,800
Jun 14, 20243.65003.85003.64003.75003.7500234,500
Jun 13, 20243.72003.75003.60203.63003.6300101,100
Jun 12, 20243.72003.86903.70003.71003.710090,400
Jun 11, 20243.63003.83003.50003.75003.7500293,200
Jun 10, 20243.54003.60003.40003.56003.5600193,200
Jun 7, 20243.81003.81103.52003.56003.5600494,600
Jun 6, 20243.78003.89003.71003.89003.8900154,600
Jun 5, 20243.92003.95003.60003.78003.7800372,300
Jun 4, 20243.99004.08003.91003.96003.9600188,100
Jun 3, 20244.12004.35003.92004.00004.0000446,300
May 31, 20243.66004.25003.66004.02004.0200683,600
May 30, 20243.70003.76003.65003.73003.7300108,400
May 29, 20243.72003.82003.65003.67003.6700167,600
May 28, 20243.81003.87003.73003.79003.7900219,200
May 24, 20243.92003.92003.76003.88003.8800144,400
May 23, 20244.00004.00703.72003.76003.7600386,400
May 22, 20243.93004.15903.93004.06004.0600275,400
May 21, 20244.07004.17003.91004.04004.0400372,000
May 20, 20244.10004.60004.02004.13004.1300669,700
May 17, 20244.14004.85003.86004.08004.08002,668,100
May 16, 20243.73003.85003.68203.80003.8000423,100
May 15, 20244.20004.26003.66003.77003.7700780,400
May 14, 20244.07004.92003.85004.10004.10004,253,400
May 13, 20243.69003.87003.63003.63003.6300420,600
May 10, 20243.47703.78003.38003.62003.6200471,100
May 9, 20243.42003.44003.30203.38003.380087,600
May 8, 20243.37003.46003.32003.44003.440099,700
May 7, 20243.52003.60003.36003.36003.3600201,300
May 6, 20243.74003.76003.56003.60003.6000175,400
May 3, 20243.50003.82003.50003.67003.6700330,100
May 2, 20243.58003.66603.42003.56003.5600292,500
May 1, 20243.24003.88003.21003.64003.64001,167,500
Apr 30, 20243.30003.36003.15003.29003.2900115,400
Apr 29, 20243.21003.42003.21003.37003.3700185,500
Apr 26, 20243.26003.31003.20003.24003.2400129,800
Apr 25, 20243.23003.27003.11003.23003.2300148,800
Apr 24, 20243.12003.47003.11003.36003.3600587,700
Apr 23, 20243.05003.16003.05003.12003.1200155,100
Apr 22, 20243.06003.10003.01003.08003.0800153,600
Apr 19, 20243.03003.08003.00003.08003.0800202,400
Apr 18, 20243.20003.23903.00003.08003.0800368,900
Apr 17, 20243.13003.40003.10003.20003.2000418,100
Apr 16, 20243.09003.27003.05003.21003.2100477,200
Apr 15, 20243.31003.32503.02003.13003.1300702,300
Apr 12, 20243.81003.92003.35003.36003.36003,901,600
Apr 11, 20243.05003.33002.92003.17003.17003,250,600
Apr 10, 20243.07003.12003.04003.07003.0700237,600
Apr 9, 20243.05003.11003.05003.06003.0600145,300
Apr 8, 20243.07003.20003.05003.06003.0600446,500
Apr 5, 20243.08003.10003.00003.10003.1000382,900

Related Tickers

XELA Exela Technologies, Inc.
0.5700
-2.70%
 
CNTM ConnectM Technology Solutions, Inc.
0.8300
-5.29%
 
JTAI Jet.AI Inc.
4.2100
+2.93%
 
PHUN Phunware, Inc.
2.5500
-8.27%
 
NUKK Nukkleus Inc.
12.60
-7.76%
 
WCT Wellchange Holdings Company Limited
0.2800
+43.59%
 
CXAI CXApp Inc.
1.4200
+76.00%
 
MYSZ My Size, Inc.
1.0800
-8.47%
 
TGL Treasure Global Inc.
0.0570
0.00%
 
DATS DatChat, Inc.
2.7800
-8.85%