Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.775 +0.025 (+1.43%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 27, 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 (%)
Oct 24, 2025 1.690 1.770 1.650 1.750 237,550 +0.11(+6.71%)
Oct 23, 2025 1.660 1.685 1.630 1.640 187,783 -0.02(-1.20%)
Oct 22, 2025 1.700 1.710 1.630 1.660 286,157 -0.02(-1.19%)
Oct 21, 2025 1.700 1.705 1.660 1.680 146,759 -0.03(-1.75%)
Oct 20, 2025 1.670 1.720 1.610 1.710 305,928 +0.05(+3.01%)
Oct 17, 2025 1.660 1.730 1.660 1.660 234,596 -0.05(-2.92%)
Oct 16, 2025 1.710 1.730 1.650 1.710 171,233 +0.03(+1.79%)
Oct 15, 2025 1.690 1.730 1.660 1.680 153,693 -0.03(-1.75%)
Oct 14, 2025 1.680 1.730 1.660 1.710 189,953 -0.02(-1.16%)
Oct 13, 2025 1.690 1.740 1.620 1.730 235,912 +0.03(+1.76%)
Oct 10, 2025 1.750 1.770 1.630 1.700 401,045 -0.07(-3.95%)
Oct 09, 2025 1.800 1.800 1.750 1.770 199,030 +0.00(+0.00%)
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 1.610 423,513 +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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.