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)

1.700 +0.010 (+0.59%)
Streaming Delayed Price Updated: 10:03 AM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 1.770 1.770 1.690 1.690 97,490 -0.06(-3.43%)
Apr 24, 2026 1.650 1.790 1.630 1.750 208,874 +0.06(+3.55%)
Apr 23, 2026 1.700 1.730 1.620 1.690 263,232 -0.04(-2.31%)
Apr 22, 2026 1.780 1.790 1.720 1.730 194,026 +0.00(+0.00%)
Apr 21, 2026 1.760 1.820 1.730 1.730 228,276 -0.07(-3.89%)
Apr 20, 2026 1.750 1.840 1.750 1.800 280,274 -0.01(-0.55%)
Apr 17, 2026 1.850 1.930 1.800 1.810 507,251 +0.00(+0.00%)
Apr 16, 2026 1.770 1.895 1.740 1.810 603,742 +0.04(+2.26%)
Apr 15, 2026 1.680 1.770 1.680 1.770 156,631 +0.03(+1.72%)
Apr 14, 2026 1.700 1.745 1.670 1.740 250,652 +0.06(+3.57%)
Apr 13, 2026 1.560 1.730 1.560 1.680 222,235 +0.08(+5.00%)
Apr 10, 2026 1.700 1.700 1.560 1.600 187,755 -0.03(-2.14%)
Apr 09, 2026 1.690 1.690 1.610 1.635 134,452 -0.03(-2.10%)
Apr 08, 2026 1.690 1.717 1.650 1.670 310,800 -0.02(-1.18%)
Apr 07, 2026 1.700 1.725 1.610 1.690 243,808 +0.00(+0.00%)
Apr 06, 2026 1.640 1.715 1.640 1.690 178,985 +0.01(+0.60%)
Apr 02, 2026 1.600 1.690 1.580 1.680 303,762 +0.05(+3.07%)
Apr 01, 2026 1.530 1.677 1.530 1.630 357,448 +0.07(+4.49%)
Mar 31, 2026 1.490 1.577 1.490 1.560 240,332 +0.05(+3.31%)
Mar 30, 2026 1.500 1.510 1.450 1.510 152,587 +0.01(+0.67%)
Mar 27, 2026 1.510 1.520 1.450 1.500 173,884 -0.02(-1.32%)
Mar 26, 2026 1.550 1.550 1.500 1.520 109,014 -0.01(-0.65%)
Mar 25, 2026 1.490 1.549 1.490 1.530 78,082 +0.03(+2.00%)
Mar 24, 2026 1.530 1.550 1.500 1.500 196,781 -0.08(-5.06%)
Mar 23, 2026 1.520 1.580 1.490 1.580 226,963 +0.06(+3.95%)
Mar 20, 2026 1.570 1.578 1.510 1.520 258,904 -0.05(-3.18%)
Mar 19, 2026 1.530 1.610 1.530 1.570 181,613 -0.02(-1.26%)
Mar 18, 2026 1.660 1.670 1.590 1.590 296,068 -0.10(-5.92%)
Mar 17, 2026 1.640 1.692 1.640 1.690 220,576 +0.05(+3.05%)
Mar 16, 2026 1.690 1.710 1.625 1.640 268,039 -0.04(-2.38%)
Mar 13, 2026 1.710 1.720 1.640 1.680 144,461 +0.02(+1.20%)
Mar 12, 2026 1.610 1.710 1.610 1.660 178,065 -0.02(-1.19%)
Mar 11, 2026 1.700 1.700 1.590 1.680 267,511 +0.00(+0.00%)
Mar 10, 2026 1.660 1.690 1.560 1.680 300,888 +0.04(+2.44%)
Mar 09, 2026 1.580 1.680 1.505 1.640 694,048 +0.08(+5.13%)
Mar 06, 2026 1.520 1.630 1.520 1.560 370,819 +0.02(+1.30%)
Mar 05, 2026 1.530 1.580 1.500 1.540 665,842 +0.02(+1.32%)
Mar 04, 2026 1.610 1.640 1.520 1.520 704,708 -0.10(-6.17%)
Mar 03, 2026 1.410 1.670 1.400 1.620 1,797,738 +0.16(+10.96%)
Mar 02, 2026 2.070 2.140 1.440 1.460 8,402,894 -0.29(-16.57%)
Feb 27, 2026 1.760 1.800 1.710 1.750 11,790,250 -0.01(-0.57%)
Feb 26, 2026 1.800 1.800 1.700 1.760 217,355 +0.00(+0.00%)
Feb 25, 2026 1.710 1.770 1.650 1.760 399,648 +0.07(+4.14%)
Feb 24, 2026 1.700 1.710 1.620 1.690 311,656 +0.00(+0.00%)
Feb 23, 2026 1.620 1.690 1.610 1.690 231,285 +0.03(+1.81%)
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 1,218,578 +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%)
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.