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 )

2.750 +0.010 (+0.36%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 2.830 2.838 2.710 2.750 223,286 +0.01(+0.36%)
Feb 13, 2025 2.710 2.840 2.660 2.740 374,320 +0.01(+0.37%)
Feb 12, 2025 2.720 2.830 2.670 2.730 226,885 +0.07(+2.63%)
Feb 11, 2025 2.780 2.820 2.630 2.660 290,871 -0.14(-5.00%)
Feb 10, 2025 2.820 2.880 2.760 2.800 231,777 -0.01(-0.36%)
Feb 07, 2025 2.930 3.000 2.760 2.810 801,164 -0.39(-12.19%)
Feb 06, 2025 2.940 3.320 2.800 3.200 5,315,410 +0.55(+20.75%)
Feb 05, 2025 2.640 2.670 2.620 2.650 87,673 -0.03(-1.12%)
Feb 04, 2025 2.590 2.820 2.580 2.680 330,751 +0.10(+3.68%)
Feb 03, 2025 2.570 2.610 2.570 2.585 98,420 -0.06(-2.45%)
Jan 31, 2025 2.650 2.650 2.580 2.650 227,328 +0.03(+1.15%)
Jan 30, 2025 2.650 2.690 2.620 2.620 173,581 -0.06(-2.24%)
Jan 29, 2025 2.720 2.720 2.608 2.680 169,636 -0.04(-1.47%)
Jan 28, 2025 2.650 2.720 2.605 2.720 218,181 +0.07(+2.64%)
Jan 27, 2025 2.880 2.950 2.620 2.650 816,242 -0.08(-2.93%)
Jan 24, 2025 2.690 2.770 2.680 2.730 124,511 +0.00(+0.00%)
Jan 23, 2025 2.720 2.790 2.680 2.730 159,945 +0.01(+0.37%)
Jan 22, 2025 2.720 2.800 2.720 2.720 98,542 -0.02(-0.73%)
Jan 21, 2025 2.660 2.800 2.650 2.740 203,038 +0.03(+1.11%)
Jan 17, 2025 2.660 2.720 2.610 2.710 166,102 +0.07(+2.65%)
Jan 16, 2025 2.720 2.780 2.590 2.640 251,353 -0.06(-2.22%)
Jan 15, 2025 2.650 2.700 2.584 2.700 163,419 +0.05(+1.89%)
Jan 14, 2025 2.650 2.650 2.560 2.650 250,897 +0.06(+2.32%)
Jan 13, 2025 2.580 2.630 2.550 2.590 190,812 -0.03(-1.15%)
Jan 10, 2025 2.740 2.740 2.600 2.620 434,305 -0.14(-5.07%)
Jan 08, 2025 2.900 2.900 2.645 2.760 471,585 -0.08(-2.82%)
Jan 07, 2025 2.920 3.010 2.827 2.840 219,616 -0.08(-2.74%)
Jan 06, 2025 3.060 3.060 2.910 2.920 322,795 +0.00(+0.00%)
Jan 03, 2025 2.950 2.971 2.780 2.920 252,556 +0.00(+0.00%)
Jan 02, 2025 3.020 3.050 2.800 2.920 436,340 -0.04(-1.35%)
Dec 31, 2024 2.960 0 +0.10(+3.50%)
Dec 30, 2024 2.720 2.940 2.660 2.860 543,951 +0.08(+2.88%)
Dec 27, 2024 2.740 2.840 2.600 2.780 447,598 +0.10(+3.73%)
Dec 26, 2024 2.770 2.770 2.660 2.680 209,358 -0.05(-1.83%)
Dec 24, 2024 2.610 2.770 2.610 2.730 276,270 +0.10(+3.80%)
Dec 23, 2024 2.590 2.660 2.580 2.630 156,834 +0.02(+0.77%)
Dec 20, 2024 2.600 2.708 2.550 2.610 242,232 +0.01(+0.47%)
Dec 19, 2024 2.670 2.680 2.570 2.598 212,854 -0.05(-1.97%)
Dec 18, 2024 2.870 2.870 2.600 2.650 357,781 -0.14(-5.02%)
Dec 17, 2024 2.750 2.800 2.580 2.790 570,973 +0.04(+1.45%)
Dec 16, 2024 2.780 2.850 2.650 2.750 396,624 -0.05(-1.76%)
Dec 13, 2024 2.890 2.920 2.770 2.799 229,739 -0.13(-4.46%)
Dec 12, 2024 2.900 2.980 2.850 2.930 384,878 +0.00(+0.00%)
Dec 11, 2024 2.940 2.990 2.880 2.930 255,325 -0.05(-1.68%)
Dec 10, 2024 3.020 3.020 2.920 2.980 228,063 -0.02(-0.67%)
Dec 09, 2024 3.090 3.270 2.960 3.000 793,643 +0.04(+1.35%)
Dec 06, 2024 2.990 3.030 2.901 2.960 205,517 +0.01(+0.34%)
Dec 05, 2024 2.960 3.010 2.860 2.950 294,723 -0.06(-1.99%)
Dec 04, 2024 3.040 3.090 2.920 3.010 248,357 -0.08(-2.59%)
Dec 03, 2024 3.220 3.280 3.017 3.090 210,348 -0.06(-1.90%)
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 and Conditions.