AMTD Digital Inc. (HKD)
NYSE: HKD
· Real-Time Price · USD
1.77
-0.07 (-3.80%)
At close: Oct 03, 2025, 3:59 PM
1.84
3.88%
After-hours: Oct 03, 2025, 06:55 PM EDT
HKD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.80 | 1.85 | 1.73 | 1.79 | 1.79 | -2.72% | 313,501 |
| Oct 2, 2025 | 1.79 | 1.84 | 1.73 | 1.84 | 1.84 | 3.37% | 185,323 |
| Oct 1, 2025 | 1.82 | 1.85 | 1.73 | 1.78 | 1.78 | -1.11% | 255,330 |
| Sep 30, 2025 | 1.88 | 1.88 | 1.75 | 1.80 | 1.80 | -2.17% | 345,600 |
| Sep 29, 2025 | 1.86 | 1.90 | 1.83 | 1.84 | 1.84 | -3.16% | 184,302 |
| Sep 26, 2025 | 1.97 | 1.98 | 1.83 | 1.90 | 1.90 | -4.04% | 355,723 |
| Sep 25, 2025 | 2.00 | 2.06 | 1.93 | 1.98 | 1.98 | -1.00% | 274,727 |
| Sep 24, 2025 | 1.95 | 2.03 | 1.90 | 2.00 | 2.00 | 2.56% | 406,800 |
| Sep 23, 2025 | 1.98 | 1.98 | 1.86 | 1.95 | 1.95 | 1.04% | 399,300 |
| Sep 22, 2025 | 1.99 | 2.22 | 1.89 | 1.93 | 1.93 | -1.53% | 1,557,300 |
| Sep 19, 2025 | 1.87 | 2.01 | 1.80 | 1.96 | 1.96 | 5.38% | 1,127,705 |
| Sep 18, 2025 | 1.86 | 1.86 | 1.79 | 1.86 | 1.86 | 1.64% | 262,900 |
| Sep 17, 2025 | 1.83 | 1.85 | 1.77 | 1.83 | 1.83 | 0.55% | 318,120 |
| Sep 16, 2025 | 1.78 | 1.82 | 1.72 | 1.82 | 1.82 | 2.25% | 201,145 |
| Sep 15, 2025 | 1.80 | 1.80 | 1.72 | 1.78 | 1.78 | -2.20% | 461,300 |
| Sep 12, 2025 | 1.86 | 1.86 | 1.76 | 1.82 | 1.82 | 0.55% | 340,826 |
| Sep 11, 2025 | 1.75 | 1.82 | 1.74 | 1.81 | 1.81 | -1.09% | 455,146 |
| Sep 10, 2025 | 1.80 | 1.92 | 1.71 | 1.83 | 1.83 | 2.81% | 1,999,526 |
| Sep 9, 2025 | 1.65 | 1.78 | 1.61 | 1.78 | 1.78 | 11.25% | 1,198,200 |
| Sep 8, 2025 | 1.57 | 1.63 | 1.57 | 1.60 | 1.60 | 0.00% | 177,700 |
Page 1 of 41