AMTD Digital Inc. (HKD)
NYSE: HKD
· Real-Time Price · USD
1.58
-0.03 (-1.86%)
At close: Aug 20, 2025, 10:11 AM
HKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.65 | 1.70 | 1.61 | 1.61 | 1.61 | -4.17% | 320,828 |
| Aug 18, 2025 | 1.66 | 1.68 | 1.64 | 1.68 | 1.68 | 1.20% | 128,400 |
| Aug 15, 2025 | 1.63 | 1.67 | 1.62 | 1.66 | 1.66 | 1.22% | 151,751 |
| Aug 14, 2025 | 1.65 | 1.67 | 1.61 | 1.64 | 1.64 | -1.80% | 154,300 |
| Aug 13, 2025 | 1.63 | 1.68 | 1.61 | 1.67 | 1.67 | 3.09% | 168,046 |
| Aug 12, 2025 | 1.59 | 1.64 | 1.57 | 1.62 | 1.62 | 1.25% | 205,729 |
| Aug 11, 2025 | 1.61 | 1.64 | 1.58 | 1.60 | 1.60 | -2.44% | 266,600 |
| Aug 8, 2025 | 1.66 | 1.66 | 1.59 | 1.64 | 1.64 | -1.80% | 269,718 |
| Aug 7, 2025 | 1.71 | 1.71 | 1.62 | 1.67 | 1.67 | 0.00% | 200,235 |
| Aug 6, 2025 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | -1.76% | 199,000 |
| Aug 5, 2025 | 1.72 | 1.72 | 1.66 | 1.70 | 1.70 | -1.16% | 153,043 |
| Aug 4, 2025 | 1.67 | 1.72 | 1.66 | 1.72 | 1.72 | 2.99% | 231,600 |
| Aug 1, 2025 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | -4.57% | 172,900 |
| Jul 31, 2025 | 1.72 | 1.75 | 1.67 | 1.75 | 1.75 | 1.16% | 267,600 |
| Jul 30, 2025 | 1.77 | 1.77 | 1.70 | 1.73 | 1.73 | 0.58% | 160,642 |
| Jul 29, 2025 | 1.76 | 1.77 | 1.71 | 1.72 | 1.72 | -3.91% | 294,300 |
| Jul 28, 2025 | 1.87 | 1.87 | 1.74 | 1.79 | 1.79 | -2.72% | 291,704 |
| Jul 25, 2025 | 1.82 | 1.85 | 1.77 | 1.84 | 1.84 | -1.08% | 223,864 |
| Jul 24, 2025 | 1.84 | 1.88 | 1.77 | 1.86 | 1.86 | -1.06% | 293,823 |
| Jul 23, 2025 | 1.89 | 1.89 | 1.83 | 1.88 | 1.88 | 0.00% | 225,300 |