NYSE : HKD
AMTD Digital Inc. — Price history
Technology · Software - Application · France
Last price 1.66 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 521.70M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
AMTD Digital Inc. (HKD) closed at 1.63 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.67 | 1.7 | 1.62 | 1.63 | 95,529 | -1.81% |
| 2026-10-30 | 1.7 | 1.7 | 1.615 | 1.66 | 225,024 | -4.05% |
| 2026-10-29 | 1.71 | 1.73 | 1.694 | 1.73 | 65,353 | +0.00% |
| 2026-10-28 | 1.69 | 1.73 | 1.67 | 1.73 | 80,340 | +2.37% |
| 2026-10-27 | 1.67 | 1.72 | 1.66 | 1.69 | 52,700 | +0.00% |
| 2026-10-26 | 1.71 | 1.72 | 1.66 | 1.69 | 173,156 | -1.74% |
| 2026-10-23 | 1.69 | 1.73 | 1.69 | 1.72 | 139,381 | +0.00% |
| 2026-10-22 | 1.76 | 1.765 | 1.67 | 1.72 | 128,796 | -2.82% |
| 2026-10-21 | 1.72 | 1.78 | 1.7 | 1.77 | 230,479 | +2.91% |
| 2026-10-20 | 1.71 | 1.72 | 1.68 | 1.72 | 69,991 | +2.38% |
| 2026-10-19 | 1.66 | 1.68 | 1.65 | 1.68 | 48,953 | +0.00% |
| 2026-10-16 | 1.67 | 1.7 | 1.66 | 1.68 | 103,931 | +0.60% |
| 2026-10-15 | 1.66 | 1.7 | 1.65 | 1.67 | 170,195 | +0.00% |
| 2026-10-14 | 1.7 | 1.75 | 1.64 | 1.67 | 499,927 | +0.00% |
| 2026-10-13 | 1.7 | 1.728 | 1.65 | 1.67 | 262,437 | -2.34% |
| 2026-10-12 | 1.72 | 1.75 | 1.71 | 1.71 | 92,603 | -1.16% |
| 2026-10-09 | 1.69 | 1.74 | 1.69 | 1.73 | 47,130 | +1.76% |
| 2026-10-08 | 1.68 | 1.72 | 1.68 | 1.7 | 100,691 | -1.73% |
| 2026-10-07 | 1.69 | 1.765 | 1.67 | 1.73 | 124,377 | +0.58% |
| 2026-10-06 | 1.78 | 1.78 | 1.71 | 1.72 | 69,146 | -1.15% |
| 2026-10-05 | 1.75 | 1.755 | 1.711 | 1.74 | 70,451 | +1.75% |
| 2026-10-02 | 1.72 | 1.74 | 1.71 | 1.71 | 76,624 | -0.58% |
| 2026-10-01 | 1.78 | 1.79 | 1.72 | 1.72 | 130,574 | -3.91% |
| 2026-09-30 | 1.69 | 1.83 | 1.68 | 1.79 | 670,639 | +5.92% |
| 2026-09-29 | 1.69 | 1.76 | 1.67 | 1.69 | 128,024 | +0.00% |
| 2026-09-28 | 1.69 | 1.7 | 1.66 | 1.69 | 75,665 | +0.60% |
| 2026-09-25 | 1.7 | 1.76 | 1.67 | 1.68 | 101,791 | -1.18% |
| 2026-09-24 | 1.68 | 1.72 | 1.68 | 1.7 | 81,453 | +0.00% |
| 2026-09-23 | 1.67 | 1.71 | 1.67 | 1.7 | 38,539 | -1.16% |
| 2026-09-22 | 1.69 | 1.73 | 1.67 | 1.72 | 118,419 | +1.78% |
| 2026-09-21 | 1.7 | 1.74 | 1.69 | 1.69 | 60,434 | -1.17% |
| 2026-09-18 | 1.72 | 1.73 | 1.7 | 1.71 | 121,049 | -0.58% |
| 2026-09-17 | 1.69 | 1.73 | 1.68 | 1.72 | 110,521 | +1.78% |
| 2026-09-16 | 1.68 | 1.705 | 1.66 | 1.69 | 91,717 | -0.59% |
| 2026-09-15 | 1.7 | 1.72 | 1.675 | 1.7 | 68,903 | -1.16% |
| 2026-09-14 | 1.68 | 1.72 | 1.68 | 1.72 | 83,440 | +1.78% |
| 2026-09-11 | 1.7 | 1.72 | 1.67 | 1.69 | 51,318 | -0.59% |
| 2026-09-10 | 1.66 | 1.71 | 1.66 | 1.7 | 44,755 | +0.59% |
| 2026-09-09 | 1.76 | 1.76 | 1.66 | 1.69 | 138,890 | -2.87% |
| 2026-09-08 | 1.7 | 1.775 | 1.682 | 1.74 | 175,682 | +2.35% |
| 2026-09-04 | 1.66 | 1.709 | 1.66 | 1.7 | 66,166 | +0.59% |
| 2026-09-03 | 1.7 | 1.7 | 1.659 | 1.69 | 44,476 | +0.60% |
| 2026-09-02 | 1.66 | 1.69 | 1.66 | 1.68 | 70,675 | +0.60% |
| 2026-09-01 | 1.72 | 1.72 | 1.67 | 1.67 | 118,219 | -2.91% |
| 2026-08-31 | 1.7 | 1.72 | 1.675 | 1.72 | 131,028 | +1.18% |
| 2026-08-28 | 1.7 | 1.76 | 1.69 | 1.7 | 89,542 | -1.73% |
| 2026-08-27 | 1.74 | 1.74 | 1.69 | 1.73 | 165,400 | +2.37% |
| 2026-08-26 | 1.72 | 1.746 | 1.67 | 1.69 | 78,905 | -1.17% |
| 2026-08-25 | 1.68 | 1.72 | 1.67 | 1.71 | 98,882 | +2.40% |
| 2026-08-24 | 1.67 | 1.699 | 1.668 | 1.67 | 54,051 | -1.76% |
| 2026-08-21 | 1.73 | 1.73 | 1.69 | 1.7 | 124,743 | -1.16% |
| 2026-08-20 | 1.66 | 1.72 | 1.66 | 1.72 | 94,719 | +0.58% |
| 2026-08-19 | 1.66 | 1.71 | 1.65 | 1.71 | 53,813 | +3.01% |
| 2026-08-18 | 1.72 | 1.72 | 1.65 | 1.66 | 105,233 | -2.92% |
| 2026-08-17 | 1.82 | 1.82 | 1.66 | 1.71 | 153,609 | -3.39% |
| 2026-08-14 | 1.7 | 1.77 | 1.67 | 1.77 | 120,044 | +4.73% |
| 2026-08-13 | 1.66 | 1.695 | 1.63 | 1.69 | 69,083 | +2.42% |
| 2026-08-12 | 1.6 | 1.66 | 1.6 | 1.65 | 83,984 | +1.85% |
| 2026-08-11 | 1.64 | 1.68 | 1.58 | 1.62 | 173,047 | -2.99% |
| 2026-08-10 | 1.71 | 1.724 | 1.67 | 1.67 | 89,610 | -1.76% |
| 2026-08-07 | 1.66 | 1.735 | 1.66 | 1.7 | 156,207 | +1.80% |
| 2026-08-06 | 1.69 | 1.7 | 1.65 | 1.67 | 52,075 | -1.18% |
| 2026-08-05 | 1.7 | 1.71 | 1.66 | 1.69 | 108,250 | +0.00% |
| 2026-08-04 | 1.63 | 1.728 | 1.63 | 1.69 | 173,819 | +3.68% |
| 2026-08-03 | 1.59 | 1.69 | 1.59 | 1.63 | 143,959 | +1.24% |
| 2026-07-31 | 1.68 | 1.68 | 1.56 | 1.61 | 39,610 | +1.26% |
| 2026-07-30 | 1.58 | 1.62 | 1.55 | 1.59 | 119,618 | +0.00% |
| 2026-07-29 | 1.57 | 1.62 | 1.57 | 1.59 | 80,003 | +0.63% |
| 2026-07-28 | 1.63 | 1.64 | 1.55 | 1.58 | 104,866 | -0.63% |
| 2026-07-27 | 1.6 | 1.61 | 1.57 | 1.59 | 105,487 | -1.24% |
| 2026-07-24 | 1.6 | 1.66 | 1.58 | 1.61 | 126,007 | -0.62% |
| 2026-07-23 | 1.61 | 1.64 | 1.61 | 1.62 | 92,069 | -0.61% |
| 2026-07-22 | 1.65 | 1.66 | 1.61 | 1.63 | 96,282 | -1.81% |
| 2026-07-21 | 1.58 | 1.69 | 1.58 | 1.66 | 161,303 | +4.40% |
| 2026-07-20 | 1.59 | 1.635 | 1.59 | 1.59 | 63,386 | -1.24% |
| 2026-07-17 | 1.61 | 1.61 | 1.55 | 1.61 | 89,244 | -0.62% |
| 2026-07-16 | 1.63 | 1.63 | 1.58 | 1.62 | 93,960 | -0.61% |
| 2026-07-15 | 1.6 | 1.675 | 1.6 | 1.63 | 154,667 | +0.62% |
| 2026-07-14 | 1.5 | 1.62 | 1.5 | 1.62 | 179,580 | +6.58% |
| 2026-07-13 | 1.52 | 1.555 | 1.52 | 1.52 | 102,082 | -1.30% |
| 2026-07-10 | 1.53 | 1.54 | 1.5 | 1.54 | 91,018 | +0.65% |
| 2026-07-09 | 1.5 | 1.54 | 1.5 | 1.53 | 63,139 | +2.00% |
| 2026-07-08 | 1.55 | 1.55 | 1.48 | 1.5 | 116,198 | -1.96% |
| 2026-07-07 | 1.58 | 1.58 | 1.52 | 1.53 | 267,341 | -3.16% |
| 2026-07-06 | 1.56 | 1.599 | 1.54 | 1.58 | 80,982 | -0.63% |
| 2026-07-02 | 1.68 | 1.68 | 1.59 | 1.59 | 105,558 | -3.05% |
| 2026-07-01 | 1.56 | 1.705 | 1.56 | 1.64 | 213,516 | +3.14% |
| 2026-06-30 | 1.58 | 1.6 | 1.56 | 1.59 | 74,951 | +0.00% |
| 2026-06-29 | 1.61 | 1.625 | 1.57 | 1.59 | 188,648 | +0.00% |
| 2026-06-26 | 1.54 | 1.61 | 1.53 | 1.59 | 90,219 | +1.92% |
| 2026-06-25 | 1.62 | 1.625 | 1.55 | 1.56 | 151,567 | +0.00% |
| 2026-06-24 | 1.67 | 1.67 | 1.555 | 1.56 | 378,509 | -6.59% |
| 2026-06-23 | 1.65 | 1.7 | 1.63 | 1.67 | 142,090 | +1.21% |
| 2026-06-22 | 1.71 | 1.73 | 1.65 | 1.65 | 149,875 | -2.94% |
| 2026-06-18 | 1.68 | 1.71 | 1.662 | 1.7 | 124,366 | +1.19% |
| 2026-06-17 | 1.67 | 1.71 | 1.66 | 1.68 | 248,774 | +0.00% |
| 2026-06-16 | 1.68 | 1.72 | 1.67 | 1.68 | 106,233 | -2.33% |
| 2026-06-15 | 1.78 | 1.78 | 1.67 | 1.72 | 339,063 | +0.00% |
| 2026-06-12 | 1.69 | 1.76 | 1.66 | 1.72 | 471,761 | +0.00% |
| 2026-06-11 | 1.7 | 1.73 | 1.675 | 1.72 | 355,664 | +1.78% |
| 2026-06-10 | 1.7 | 1.76 | 1.67 | 1.69 | 195,868 | -0.59% |
| 2026-06-09 | 1.73 | 1.8 | 1.68 | 1.7 | 393,683 | +0.00% |
| 2026-06-08 | 1.69 | 1.73 | 1.672 | 1.7 | 189,700 | +1.80% |
| 2026-06-05 | 1.75 | 1.77 | 1.67 | 1.67 | 321,754 | -6.18% |
| 2026-06-04 | 1.8 | 1.83 | 1.763 | 1.78 | 133,543 | -1.11% |
| 2026-06-03 | 1.83 | 1.84 | 1.78 | 1.8 | 232,738 | -3.74% |
| 2026-06-02 | 1.93 | 2.045 | 1.87 | 1.87 | 398,303 | -2.09% |
| 2026-06-01 | 1.87 | 2.08 | 1.856 | 1.91 | 1,034,382 | +4.95% |
| 2026-05-29 | 1.8 | 1.915 | 1.76 | 1.82 | 408,788 | +1.11% |
| 2026-05-28 | 1.69 | 1.82 | 1.68 | 1.8 | 270,374 | +6.51% |
| 2026-05-27 | 1.68 | 1.73 | 1.65 | 1.69 | 144,346 | -0.59% |
| 2026-05-26 | 1.69 | 1.708 | 1.64 | 1.7 | 156,190 | +1.80% |
| 2026-05-22 | 1.7 | 1.72 | 1.66 | 1.67 | 142,937 | -3.47% |
| 2026-05-21 | 1.68 | 1.8 | 1.68 | 1.73 | 382,841 | +1.76% |
| 2026-05-20 | 1.68 | 1.725 | 1.66 | 1.7 | 163,950 | +0.59% |
| 2026-05-19 | 1.67 | 1.69 | 1.62 | 1.69 | 124,599 | +4.32% |
| 2026-05-18 | 1.62 | 1.645 | 1.6 | 1.62 | 143,436 | -1.82% |
| 2026-05-15 | 1.66 | 1.686 | 1.62 | 1.65 | 160,830 | +0.00% |
| 2026-05-14 | 1.675 | 1.72 | 1.63 | 1.65 | 257,346 | -0.60% |
| 2026-05-13 | 1.65 | 1.715 | 1.61 | 1.66 | 287,734 | +0.61% |