ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.660 +0.010 (+0.61%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 1.610 1.716 1.610 1.660 328,688 +0.01(+0.61%)
Feb 19, 2026 1.590 1.650 1.590 1.650 221,813 +0.02(+1.23%)
Feb 18, 2026 1.600 1.650 1.570 1.630 254,448 +0.01(+0.62%)
Feb 17, 2026 1.520 1.650 1.510 1.620 437,445 +0.03(+1.89%)
Feb 13, 2026 1.480 1.630 1.458 1.590 512,925 +0.11(+7.43%)
Feb 12, 2026 1.450 1.499 1.410 1.480 289,974 -0.02(-1.33%)
Feb 11, 2026 1.500 1.520 1.430 1.500 222,667 +0.00(+0.00%)
Feb 10, 2026 1.650 1.650 1.500 1.500 337,879 -0.04(-2.60%)
Feb 09, 2026 1.410 1.570 1.410 1.540 453,715 +0.09(+6.21%)
Feb 06, 2026 1.500 1.530 1.420 1.450 399,051 -0.07(-4.61%)
Feb 05, 2026 1.320 1.630 1.280 1.520 1,211,428 +0.16(+11.76%)
Feb 04, 2026 1.350 1.380 1.320 1.360 335,760 +0.00(+0.00%)
Feb 03, 2026 1.370 1.380 1.330 1.360 207,380 +0.01(+0.74%)
Feb 02, 2026 1.310 1.390 1.310 1.350 239,018 -0.02(-1.46%)
Jan 30, 2026 1.330 1.370 1.310 1.370 229,872 +0.03(+2.24%)
Jan 29, 2026 1.440 1.440 1.325 1.340 354,473 -0.05(-3.60%)
Jan 28, 2026 1.380 1.420 1.368 1.390 189,234 +0.00(+0.00%)
Jan 27, 2026 1.400 1.400 1.345 1.390 304,695 -0.02(-1.42%)
Jan 26, 2026 1.390 1.430 1.375 1.410 151,436 +0.00(+0.00%)
Jan 23, 2026 1.420 1.450 1.410 1.410 132,714 -0.04(-2.76%)
Jan 22, 2026 1.400 1.450 1.400 1.450 220,352 +0.03(+2.11%)
Jan 21, 2026 1.390 1.420 1.360 1.420 355,362 +0.03(+2.16%)
Jan 20, 2026 1.410 1.420 1.390 1.390 141,284 -0.03(-2.11%)
Jan 16, 2026 1.420 1.440 1.400 1.420 189,641 -0.01(-0.70%)
Jan 15, 2026 1.450 1.450 1.410 1.430 149,169 +0.00(+0.00%)
Jan 14, 2026 1.390 1.430 1.390 1.430 218,960 +0.04(+2.88%)
Jan 13, 2026 1.450 1.450 1.390 1.390 204,225 -0.03(-2.11%)
Jan 12, 2026 1.400 1.430 1.375 1.420 184,642 +0.01(+0.71%)
Jan 09, 2026 1.400 1.430 1.390 1.410 233,939 +0.02(+1.44%)
Jan 08, 2026 1.400 1.440 1.370 1.390 353,521 +0.01(+0.72%)
Jan 07, 2026 1.360 1.380 1.350 1.380 111,776 +0.01(+0.73%)
Jan 06, 2026 1.380 1.380 1.350 1.370 141,611 +0.00(+0.00%)
Jan 05, 2026 1.350 1.394 1.340 1.370 314,317 +0.03(+2.24%)
Jan 02, 2026 1.340 1.390 1.300 1.340 403,955 +0.07(+5.51%)
Dec 31, 2025 1.280 1.300 1.260 1.270 347,156 -0.01(-0.78%)
Dec 30, 2025 1.350 1.350 1.260 1.280 362,658 -0.02(-1.54%)
Dec 29, 2025 1.320 1.360 1.300 1.300 380,086 -0.03(-2.26%)
Dec 26, 2025 1.370 1.380 1.330 1.330 302,527 -0.03(-2.21%)
Dec 24, 2025 1.350 1.390 1.350 1.360 156,870 +0.01(+0.74%)
Dec 23, 2025 1.410 1.410 1.350 1.350 179,186 -0.03(-2.17%)
Dec 22, 2025 1.410 1.410 1.370 1.380 208,310 +0.02(+1.47%)
Dec 19, 2025 1.360 1.390 1.350 1.360 147,803 +0.01(+0.74%)
Dec 18, 2025 1.340 1.390 1.340 1.350 264,631 -0.02(-1.46%)
Dec 17, 2025 1.390 1.430 1.333 1.370 487,654 -0.04(-2.84%)
Dec 16, 2025 1.340 1.410 1.340 1.410 354,860 +0.06(+4.44%)
Dec 15, 2025 1.450 1.460 1.340 1.350 801,320 -0.10(-6.90%)
Dec 12, 2025 1.510 1.520 1.450 1.450 505,344 -0.05(-3.33%)
Dec 11, 2025 1.520 1.550 1.500 1.500 290,544 -0.05(-3.23%)
Dec 10, 2025 1.510 1.595 1.500 1.550 688,359 -0.01(-0.64%)
Dec 09, 2025 1.510 1.560 1.500 1.560 228,077 +0.02(+1.30%)
Dec 08, 2025 1.610 1.610 1.510 1.540 737,241 -0.01(-0.65%)
Dec 05, 2025 1.560 1.570 1.510 1.550 542,530 -0.07(-4.32%)
Dec 04, 2025 1.580 1.620 1.500 1.620 471,807 +0.07(+4.52%)
Dec 03, 2025 1.500 1.550 1.500 1.550 374,840 -0.01(-0.64%)
Dec 02, 2025 1.530 1.560 1.470 1.560 398,720 +0.03(+1.96%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.