Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AMTD Digital Inc. American Depositary Shares (every five of which represent two (NY: HKD )

2.250 +0.030 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 2.250 2.250 2.140 2.250 182,164 +0.03(+1.35%)
Mar 12, 2025 2.220 2.260 2.150 2.220 206,233 +0.02(+0.91%)
Mar 11, 2025 2.220 2.266 2.120 2.200 262,907 -0.03(-1.35%)
Mar 10, 2025 2.340 2.360 2.200 2.230 256,832 -0.11(-4.70%)
Mar 07, 2025 2.380 2.400 2.290 2.340 109,274 -0.03(-1.27%)
Mar 06, 2025 2.390 2.390 2.304 2.370 123,090 +0.01(+0.42%)
Mar 05, 2025 2.320 2.390 2.300 2.360 121,675 +0.03(+1.29%)
Mar 04, 2025 2.250 2.390 2.200 2.330 155,006 +0.05(+2.19%)
Mar 03, 2025 2.390 2.445 2.220 2.280 295,301 -0.10(-4.20%)
Feb 28, 2025 2.480 2.480 2.360 2.380 281,674 -0.13(-5.18%)
Feb 27, 2025 2.600 2.600 2.450 2.510 248,905 -0.04(-1.57%)
Feb 26, 2025 2.530 2.600 2.480 2.550 201,950 +0.06(+2.41%)
Feb 25, 2025 2.600 2.640 2.450 2.490 503,638 -0.12(-4.60%)
Feb 24, 2025 2.630 2.670 2.600 2.610 208,800 -0.02(-0.76%)
Feb 21, 2025 2.660 2.780 2.600 2.630 397,200 -0.03(-1.13%)
Feb 20, 2025 2.720 2.740 2.600 2.660 324,840 -0.01(-0.37%)
Feb 19, 2025 2.710 2.750 2.650 2.670 234,389 +0.00(+0.00%)
Feb 18, 2025 2.720 2.800 2.670 2.670 174,209 -0.08(-2.91%)
Feb 14, 2025 2.830 2.838 2.710 2.750 223,286 +0.01(+0.36%)
Feb 13, 2025 2.710 2.840 2.660 2.740 374,320 +0.01(+0.37%)
Feb 12, 2025 2.720 2.830 2.670 2.730 226,885 +0.07(+2.63%)
Feb 11, 2025 2.780 2.820 2.630 2.660 290,871 -0.14(-5.00%)
Feb 10, 2025 2.820 2.880 2.760 2.800 231,777 -0.01(-0.36%)
Feb 07, 2025 2.930 3.000 2.760 2.810 801,164 -0.39(-12.19%)
Feb 06, 2025 2.940 3.320 2.800 3.200 5,315,410 +0.55(+20.75%)
Feb 05, 2025 2.640 2.670 2.620 2.650 87,673 -0.03(-1.12%)
Feb 04, 2025 2.590 2.820 2.580 2.680 330,751 +0.10(+3.68%)
Feb 03, 2025 2.570 2.610 2.570 2.585 98,420 -0.06(-2.45%)
Jan 31, 2025 2.650 2.650 2.580 2.650 227,328 +0.03(+1.15%)
Jan 30, 2025 2.650 2.690 2.620 2.620 173,581 -0.06(-2.24%)
Jan 29, 2025 2.720 2.720 2.608 2.680 169,636 -0.04(-1.47%)
Jan 28, 2025 2.650 2.720 2.605 2.720 218,181 +0.07(+2.64%)
Jan 27, 2025 2.880 2.950 2.620 2.650 816,242 -0.08(-2.93%)
Jan 24, 2025 2.690 2.770 2.680 2.730 124,511 +0.00(+0.00%)
Jan 23, 2025 2.720 2.790 2.680 2.730 159,945 +0.01(+0.37%)
Jan 22, 2025 2.720 2.800 2.720 2.720 98,542 -0.02(-0.73%)
Jan 21, 2025 2.660 2.800 2.650 2.740 203,038 +0.03(+1.11%)
Jan 17, 2025 2.660 2.720 2.610 2.710 166,102 +0.07(+2.65%)
Jan 16, 2025 2.720 2.780 2.590 2.640 251,353 -0.06(-2.22%)
Jan 15, 2025 2.650 2.700 2.584 2.700 163,419 +0.05(+1.89%)
Jan 14, 2025 2.650 2.650 2.560 2.650 250,897 +0.06(+2.32%)
Jan 13, 2025 2.580 2.630 2.550 2.590 190,812 -0.03(-1.15%)
Jan 10, 2025 2.740 2.740 2.600 2.620 434,305 -0.14(-5.07%)
Jan 08, 2025 2.900 2.900 2.645 2.760 471,585 -0.08(-2.82%)
Jan 07, 2025 2.920 3.010 2.827 2.840 219,616 -0.08(-2.74%)
Jan 06, 2025 3.060 3.060 2.910 2.920 322,795 +0.00(+0.00%)
Jan 03, 2025 2.950 2.971 2.780 2.920 252,556 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.