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)

1.770 -0.010 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 8, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2025 1.740 1.790 1.740 1.770 227,999 -0.01(-0.56%)
Oct 07, 2025 1.800 1.870 1.755 1.780 206,989 -0.03(-1.66%)
Oct 06, 2025 1.770 1.860 1.770 1.810 196,354 +0.02(+1.12%)
Oct 03, 2025 1.800 1.850 1.730 1.790 315,069 -0.05(-2.72%)
Oct 02, 2025 1.790 1.840 1.730 1.840 185,273 +0.06(+3.37%)
Oct 01, 2025 1.820 1.847 1.730 1.780 255,068 -0.02(-1.11%)
Sep 30, 2025 1.880 1.880 1.750 1.800 344,013 -0.04(-2.17%)
Sep 29, 2025 1.860 1.900 1.830 1.840 184,256 -0.06(-3.16%)
Sep 26, 2025 1.970 1.980 1.830 1.900 355,723 -0.08(-4.04%)
Sep 25, 2025 2.000 2.059 1.930 1.980 270,657 -0.02(-1.00%)
Sep 24, 2025 1.950 2.025 1.900 2.000 405,734 +0.05(+2.56%)
Sep 23, 2025 1.980 1.980 1.860 1.950 397,036 +0.02(+1.04%)
Sep 22, 2025 1.990 2.220 1.890 1.930 1,555,932 -0.03(-1.53%)
Sep 19, 2025 1.870 2.010 1.800 1.960 1,127,705 +0.10(+5.38%)
Sep 18, 2025 1.860 1.860 1.790 1.860 262,751 +0.03(+1.64%)
Sep 17, 2025 1.830 1.850 1.770 1.830 317,008 +0.01(+0.55%)
Sep 16, 2025 1.780 1.820 1.720 1.820 200,974 +0.04(+2.25%)
Sep 15, 2025 1.800 1.800 1.720 1.780 459,258 -0.04(-2.20%)
Sep 12, 2025 1.860 1.860 1.760 1.820 340,826 +0.01(+0.55%)
Sep 11, 2025 1.750 1.820 1.740 1.810 450,999 -0.02(-1.09%)
Sep 10, 2025 1.800 1.920 1.710 1.830 1,996,128 +0.05(+2.81%)
Sep 09, 2025 1.650 1.780 1.610 1.780 1,191,566 +0.18(+11.25%)
Sep 08, 2025 1.570 1.630 1.570 1.600 177,555 +0.00(+0.00%)
Sep 05, 2025 1.600 1.618 1.577 1.600 116,614 -0.01(-0.62%)
Sep 04, 2025 1.600 1.680 1.550 1.610 423,335 +0.01(+0.63%)
Sep 03, 2025 1.610 1.610 1.560 1.600 223,402 -0.01(-0.62%)
Sep 02, 2025 1.590 1.640 1.580 1.610 147,750 -0.01(-0.62%)
Aug 29, 2025 1.610 1.633 1.590 1.620 148,476 +0.00(+0.00%)
Aug 28, 2025 1.590 1.640 1.590 1.620 139,660 +0.01(+0.62%)
Aug 27, 2025 1.630 1.630 1.590 1.610 95,734 +0.02(+1.26%)
Aug 26, 2025 1.610 1.650 1.590 1.590 249,363 -0.05(-3.05%)
Aug 25, 2025 1.620 1.650 1.620 1.640 119,678 -0.01(-0.61%)
Aug 22, 2025 1.580 1.650 1.580 1.650 175,172 +0.06(+3.77%)
Aug 21, 2025 1.580 1.690 1.580 1.590 161,122 +0.00(+0.00%)
Aug 20, 2025 1.600 1.627 1.570 1.590 206,192 -0.02(-1.24%)
Aug 19, 2025 1.650 1.700 1.610 1.610 321,181 -0.07(-4.17%)
Aug 18, 2025 1.660 1.680 1.640 1.680 128,359 +0.02(+1.21%)
Aug 15, 2025 1.630 1.670 1.620 1.660 151,751 +0.02(+1.21%)
Aug 14, 2025 1.650 1.670 1.605 1.640 154,262 -0.03(-1.80%)
Aug 13, 2025 1.630 1.680 1.610 1.670 165,356 +0.05(+3.09%)
Aug 12, 2025 1.590 1.640 1.570 1.620 205,291 +0.02(+1.25%)
Aug 11, 2025 1.610 1.640 1.580 1.600 266,330 -0.04(-2.44%)
Aug 08, 2025 1.660 1.660 1.590 1.640 269,718 -0.03(-1.80%)
Aug 07, 2025 1.710 1.710 1.615 1.670 200,200 +0.00(+0.00%)
Aug 06, 2025 1.680 1.698 1.650 1.670 196,104 -0.03(-1.76%)
Aug 05, 2025 1.720 1.720 1.661 1.700 152,001 -0.02(-1.16%)
Aug 04, 2025 1.670 1.720 1.661 1.720 231,480 +0.05(+2.99%)
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 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.