Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.060 -0.050 (-2.36%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 23, 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 (%)
May 22, 2025 2.040 2.120 2.030 2.110 90,544 +0.05(+2.28%)
May 21, 2025 2.100 2.130 2.060 2.063 80,178 -0.04(-1.76%)
May 20, 2025 2.180 2.190 2.100 2.100 61,855 -0.11(-4.98%)
May 19, 2025 2.140 2.240 2.070 2.210 77,686 +0.08(+3.76%)
May 16, 2025 2.070 2.145 2.070 2.130 47,040 +0.04(+1.72%)
May 15, 2025 2.150 2.150 2.020 2.094 76,320 -0.02(-0.76%)
May 14, 2025 2.220 2.250 2.100 2.110 92,881 -0.14(-6.22%)
May 13, 2025 2.250 2.250 2.220 2.250 93,278 +0.01(+0.41%)
May 12, 2025 2.260 2.270 2.131 2.241 187,257 +0.11(+5.20%)
May 09, 2025 2.050 2.170 2.050 2.130 84,657 +0.04(+1.91%)
May 08, 2025 2.030 2.120 2.030 2.090 75,038 +0.03(+1.46%)
May 07, 2025 2.010 2.080 1.990 2.060 85,939 +0.04(+1.98%)
May 06, 2025 2.010 2.035 1.980 2.020 63,703 -0.01(-0.49%)
May 05, 2025 2.070 2.100 2.020 2.030 96,005 -0.09(-4.25%)
May 02, 2025 2.140 2.180 2.060 2.120 102,827 +0.00(+0.00%)
May 01, 2025 2.120 2.140 2.052 2.120 75,217 +0.05(+2.42%)
Apr 30, 2025 2.130 2.130 2.020 2.070 69,258 -0.06(-2.82%)
Apr 29, 2025 2.140 2.140 2.070 2.130 102,094 +0.03(+1.43%)
Apr 28, 2025 2.170 2.170 2.020 2.100 46,530 -0.03(-1.41%)
Apr 25, 2025 2.140 2.180 2.020 2.130 101,038 -0.07(-3.18%)
Apr 24, 2025 1.930 2.220 1.930 2.200 300,559 +0.27(+13.99%)
Apr 23, 2025 1.910 2.010 1.910 1.930 65,837 +0.02(+1.05%)
Apr 22, 2025 1.870 2.000 1.850 1.910 104,084 +0.04(+2.14%)
Apr 21, 2025 1.870 1.965 1.810 1.870 88,999 -0.07(-3.61%)
Apr 17, 2025 1.900 2.029 1.850 1.940 104,330 +0.00(+0.00%)
Apr 16, 2025 2.060 2.100 1.870 1.940 95,134 -0.11(-5.37%)
Apr 15, 2025 2.070 2.090 1.970 2.050 187,368 -0.02(-0.97%)
Apr 14, 2025 1.870 2.070 1.820 2.070 441,367 +0.25(+13.74%)
Apr 11, 2025 1.820 1.820 1.730 1.820 100,893 +0.04(+2.25%)
Apr 10, 2025 1.840 1.870 1.750 1.780 179,839 -0.04(-2.20%)
Apr 09, 2025 1.680 1.860 1.660 1.820 150,779 +0.12(+7.06%)
Apr 08, 2025 1.860 1.880 1.650 1.700 236,306 -0.10(-5.82%)
Apr 07, 2025 1.730 1.855 1.710 1.805 230,479 -0.08(-4.50%)
Apr 04, 2025 2.090 2.090 1.830 1.890 334,292 -0.19(-9.13%)
Apr 03, 2025 2.080 2.130 2.010 2.080 258,800 -0.11(-5.02%)
Apr 02, 2025 2.050 2.250 2.050 2.190 164,817 +0.13(+6.31%)
Apr 01, 2025 2.060 2.122 2.020 2.060 88,370 -0.06(-2.83%)
Mar 31, 2025 2.180 2.220 2.020 2.120 230,331 -0.03(-1.40%)
Mar 28, 2025 2.240 2.240 2.140 2.150 161,204 -0.11(-4.87%)
Mar 27, 2025 2.200 2.260 2.157 2.260 151,516 +0.09(+4.15%)
Mar 26, 2025 2.240 2.250 2.160 2.170 233,772 -0.08(-3.56%)
Mar 25, 2025 2.340 2.435 2.200 2.250 336,318 -0.09(-3.85%)
Mar 24, 2025 2.330 2.376 2.270 2.340 133,618 -0.01(-0.43%)
Mar 21, 2025 2.240 2.470 2.240 2.350 179,893 +0.09(+3.98%)
Mar 20, 2025 2.250 2.350 2.220 2.260 66,321 -0.04(-1.74%)
Mar 19, 2025 2.280 2.340 2.230 2.300 58,751 +0.02(+0.88%)
Mar 18, 2025 2.300 2.380 2.260 2.280 114,012 -0.09(-3.80%)
Mar 17, 2025 2.310 2.440 2.310 2.370 109,198 +0.03(+1.28%)
Mar 14, 2025 2.250 2.500 2.240 2.340 346,891 +0.09(+4.00%)
Mar 13, 2025 2.250 2.250 2.140 2.250 182,164 +0.03(+1.35%)
Mar 12, 2025 2.220 2.260 2.150 2.220 206,233 +0.02(+0.91%)
Mar 11, 2025 2.220 2.266 2.120 2.200 262,907 -0.03(-1.35%)
Mar 10, 2025 2.340 2.360 2.200 2.230 256,832 -0.11(-4.70%)
Mar 07, 2025 2.380 2.400 2.290 2.340 109,274 -0.03(-1.27%)
Mar 06, 2025 2.390 2.390 2.304 2.370 123,090 +0.01(+0.42%)
Mar 05, 2025 2.320 2.390 2.300 2.360 121,675 +0.03(+1.29%)
Mar 04, 2025 2.250 2.390 2.200 2.330 155,006 +0.05(+2.19%)
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.