AMTD Digital, Inc. Sponsored ADR(HKD)
$1.45+0.04 (+2.84%)
HKD
AMTD Digital, Inc. Sponsored ADR historical prices
$1.45
At close:+0.04 (+2.84%)
Want to see HKD full AI Analyst Report?
AMTD Digital, Inc. Sponsored ADR (HKD) Historical Prices
273 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.40 | 1.45 | 1.39 | 1.45 | 1.45 | +2.84% | 84,706 | 0.68 |
| Nov 10, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | +0.71% | 46,936 | 0.38 |
| Nov 09, 2026 | 1.39 | 1.45 | 1.39 | 1.41 | 1.41 | +0.71% | 125,542 | 1.01 |
| Nov 06, 2026 | 1.39 | 1.42 | 1.38 | 1.40 | 1.40 | +0.72% | 131,194 | 1.05 |
| Nov 05, 2026 | 1.50 | 1.52 | 1.38 | 1.39 | 1.39 | -6.71% | 324,804 | 2.67 |
| Nov 04, 2026 | 1.61 | 1.63 | 1.49 | 1.49 | 1.49 | -7.45% | 222,456 | 1.85 |
| Nov 03, 2026 | 1.63 | 1.66 | 1.60 | 1.61 | 1.61 | -1.23% | 116,440 | 0.97 |
| Nov 02, 2026 | 1.67 | 1.70 | 1.62 | 1.63 | 1.63 | -1.81% | 95,554 | 0.80 |
| Oct 30, 2026 | 1.70 | 1.70 | 1.62 | 1.66 | 1.66 | -4.05% | 218,418 | 1.83 |
| Oct 29, 2026 | 1.71 | 1.73 | 1.69 | 1.73 | 1.73 | 0.00% | 64,822 | 0.54 |
| Oct 28, 2026 | 1.69 | 1.73 | 1.67 | 1.73 | 1.73 | +2.37% | 80,229 | 0.67 |
| Oct 27, 2026 | 1.67 | 1.72 | 1.66 | 1.69 | 1.69 | 0.00% | 52,297 | 0.43 |
| Oct 26, 2026 | 1.71 | 1.72 | 1.66 | 1.69 | 1.69 | -1.74% | 172,993 | 1.45 |
| Oct 23, 2026 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | 0.00% | 128,452 | 1.08 |
| Oct 22, 2026 | 1.76 | 1.77 | 1.67 | 1.72 | 1.72 | -2.82% | 128,722 | 1.08 |
| Oct 21, 2026 | 1.72 | 1.78 | 1.70 | 1.77 | 1.77 | +2.91% | 230,479 | 1.96 |
| Oct 20, 2026 | 1.71 | 1.72 | 1.68 | 1.72 | 1.72 | +2.38% | 69,991 | 0.59 |
| Oct 19, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | 0.00% | 48,656 | 0.41 |
| Oct 16, 2026 | 1.67 | 1.70 | 1.66 | 1.68 | 1.68 | +0.60% | 103,932 | 0.87 |
| Oct 15, 2026 | 1.66 | 1.70 | 1.65 | 1.67 | 1.67 | 0.00% | 171,076 | 1.45 |
| Oct 14, 2026 | 1.70 | 1.75 | 1.64 | 1.67 | 1.67 | 0.00% | 513,989 | 4.63 |
| Oct 13, 2026 | 1.70 | 1.73 | 1.65 | 1.67 | 1.67 | -2.34% | 262,757 | 2.42 |
| Oct 12, 2026 | 1.72 | 1.75 | 1.71 | 1.71 | 1.71 | -1.16% | 101,336 | 0.93 |
| Oct 09, 2026 | 1.69 | 1.74 | 1.69 | 1.73 | 1.73 | +1.76% | 47,866 | 0.43 |
| Oct 08, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | -1.73% | 103,175 | 0.93 |
| Oct 07, 2026 | 1.69 | 1.77 | 1.67 | 1.73 | 1.73 | +0.58% | 130,485 | 1.18 |
| Oct 06, 2026 | 1.78 | 1.78 | 1.71 | 1.72 | 1.72 | -1.15% | 69,729 | 0.63 |
| Oct 05, 2026 | 1.75 | 1.76 | 1.71 | 1.74 | 1.74 | +1.75% | 73,159 | 0.66 |
| Oct 02, 2026 | 1.72 | 1.74 | 1.71 | 1.71 | 1.71 | -0.58% | 81,250 | 0.71 |
| Oct 01, 2026 | 1.78 | 1.79 | 1.72 | 1.72 | 1.72 | -3.91% | 130,721 | 1.15 |
| Sep 30, 2026 | 1.69 | 1.83 | 1.68 | 1.79 | 1.79 | +5.92% | 690,897 | 6.71 |
| Sep 29, 2026 | 1.69 | 1.76 | 1.67 | 1.69 | 1.69 | 0.00% | 128,948 | 1.25 |
| Sep 28, 2026 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | +0.60% | 77,643 | 0.73 |
| Sep 25, 2026 | 1.70 | 1.76 | 1.67 | 1.68 | 1.68 | -1.18% | 102,417 | 0.97 |
| Sep 24, 2026 | 1.68 | 1.72 | 1.68 | 1.70 | 1.70 | 0.00% | 82,920 | 0.78 |
| Sep 23, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | -1.16% | 39,307 | 0.36 |
| Sep 22, 2026 | 1.69 | 1.73 | 1.67 | 1.72 | 1.72 | +1.78% | 123,684 | 1.14 |
| Sep 21, 2026 | 1.70 | 1.74 | 1.69 | 1.69 | 1.69 | -1.17% | 61,550 | 0.54 |
| Sep 18, 2026 | 1.72 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 121,538 | 1.07 |
| Sep 17, 2026 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | +1.78% | 110,796 | 0.97 |
| Sep 16, 2026 | 1.68 | 1.71 | 1.66 | 1.69 | 1.69 | -0.59% | 93,281 | 0.81 |
| Sep 15, 2026 | 1.70 | 1.72 | 1.68 | 1.70 | 1.70 | -1.16% | 68,963 | 0.58 |
| Sep 14, 2026 | 1.68 | 1.72 | 1.68 | 1.72 | 1.72 | +1.78% | 83,508 | 0.70 |
| Sep 11, 2026 | 1.70 | 1.72 | 1.67 | 1.69 | 1.69 | -0.59% | 51,346 | 0.42 |
| Sep 10, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | +0.59% | 44,926 | 0.35 |
| Sep 09, 2026 | 1.76 | 1.76 | 1.66 | 1.69 | 1.69 | -2.87% | 139,959 | 1.05 |
| Sep 08, 2026 | 1.70 | 1.78 | 1.68 | 1.74 | 1.74 | +2.35% | 177,989 | 1.33 |
| Sep 07, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.66 | 1.71 | 1.66 | 1.70 | 1.70 | +0.59% | 66,467 | 0.46 |
| Sep 03, 2026 | 1.70 | 1.70 | 1.66 | 1.69 | 1.69 | +0.60% | 45,501 | 0.31 |
