5 DAY PERFORMANCE
-2.94%
1 MONTH PERFORMANCE
-1.20%
3 MONTH PERFORMANCE
+4.43%
6 MONTH PERFORMANCE
+22.22%
YEAR-TO-DATE PERFORMANCE
+29.92%
1 YEAR PERFORMANCE
-5.71%
AMTD Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.71 | $1.65 (-3.51%) | $1.73 | $1.65 | 152.68 K | $518.56 M |
| 06/18/2026 | $1.68 | $1.70 (1.19%) | $1.71 | $1.66 | 125.20 K | $534.27 M |
| 06/17/2026 | $1.67 | $1.68 (0.6%) | $1.71 | $1.66 | 267.23 K | $527.99 M |
| 06/16/2026 | $1.68 | $1.68 (0%) | $1.72 | $1.67 | 108.32 K | $527.99 M |
| 06/15/2026 | $1.78 | $1.72 (-3.37%) | $1.78 | $1.67 | 342.49 K | $540.56 M |
| 06/12/2026 | $1.69 | $1.72 (1.78%) | $1.76 | $1.66 | 473.88 K | $540.56 M |
| 06/11/2026 | $1.70 | $1.72 (1.18%) | $1.73 | $1.68 | 359.60 K | $540.56 M |
| 06/10/2026 | $1.70 | $1.69 (-0.59%) | $1.76 | $1.67 | 199.70 K | $531.13 M |
| 06/09/2026 | $1.73 | $1.70 (-1.73%) | $1.80 | $1.68 | 395.75 K | $534.27 M |
| 06/08/2026 | $1.69 | $1.70 (0.59%) | $1.73 | $1.67 | 264.30 K | $534.27 M |
| 06/05/2026 | $1.75 | $1.67 (-4.57%) | $1.77 | $1.67 | 345.13 K | $524.85 M |
| 06/04/2026 | $1.80 | $1.78 (-1.11%) | $1.83 | $1.76 | 140.70 K | $559.42 M |
| 06/03/2026 | $1.83 | $1.80 (-1.64%) | $1.84 | $1.78 | 234.00 K | $565.70 M |
| 06/02/2026 | $1.93 | $1.87 (-3.11%) | $2.05 | $1.87 | 416.90 K | $587.70 M |
| 06/01/2026 | $1.87 | $1.91 (2.14%) | $2.08 | $1.86 | 1.05 M | $600.27 M |
| 05/29/2026 | $1.80 | $1.82 (1.11%) | $1.92 | $1.76 | 411.67 K | $571.99 M |
| 05/28/2026 | $1.69 | $1.80 (6.51%) | $1.82 | $1.68 | 289.95 K | $565.70 M |
| 05/27/2026 | $1.68 | $1.69 (0.6%) | $1.73 | $1.65 | 148.02 K | $531.13 M |
| 05/26/2026 | $1.69 | $1.70 (0.59%) | $1.71 | $1.64 | 156.64 K | $534.27 M |
| 05/22/2026 | $1.70 | $1.67 (-1.76%) | $1.72 | $1.66 | 144.88 K | $524.85 M |
| 05/21/2026 | $1.68 | $1.73 (2.98%) | $1.80 | $1.68 | 384.65 K | $543.70 M |
| 05/20/2026 | $1.68 | $1.70 (1.19%) | $1.73 | $1.66 | 165.60 K | $534.27 M |
| 05/19/2026 | $1.67 | $1.69 (1.2%) | $1.69 | $1.62 | 126.20 K | $531.13 M |
| 05/18/2026 | $1.62 | $1.62 (0%) | $1.65 | $1.60 | 147.70 K | $509.13 M |
| 05/15/2026 | $1.66 | $1.65 (-0.6%) | $1.69 | $1.62 | 160.83 K | $518.56 M |
| 05/14/2026 | $1.68 | $1.65 (-1.79%) | $1.72 | $1.63 | 257.35 K | $518.56 M |
| 05/13/2026 | $1.65 | $1.66 (0.61%) | $1.72 | $1.61 | 287.73 K | $521.70 M |
| 05/12/2026 | $1.65 | $1.65 (0%) | $1.66 | $1.62 | 149.03 K | $518.56 M |
| 05/11/2026 | $1.68 | $1.65 (-1.79%) | $1.68 | $1.63 | 169.30 K | $518.56 M |
| 05/08/2026 | $1.70 | $1.65 (-2.94%) | $1.74 | $1.61 | 294.61 K | $518.56 M |
| 05/07/2026 | $1.76 | $1.71 (-2.84%) | $1.77 | $1.67 | 253.20 K | $537.42 M |
| 05/06/2026 | $1.77 | $1.75 (-1.13%) | $1.77 | $1.70 | 154.34 K | $549.99 M |
| 05/05/2026 | $1.79 | $1.77 (-1.12%) | $1.79 | $1.70 | 217.32 K | $556.27 M |
| 05/04/2026 | $1.77 | $1.77 (0%) | $1.86 | $1.77 | 212.80 K | $556.27 M |
| 05/01/2026 | $1.71 | $1.76 (2.92%) | $1.79 | $1.69 | 274.90 K | $553.13 M |
| 04/30/2026 | $1.70 | $1.66 (-2.35%) | $1.70 | $1.63 | 268.10 K | $521.70 M |
| 04/29/2026 | $1.72 | $1.67 (-2.91%) | $1.73 | $1.66 | 153.40 K | $524.85 M |
| 04/28/2026 | $1.68 | $1.76 (4.76%) | $1.76 | $1.67 | 123.12 K | $553.13 M |
| 04/27/2026 | $1.77 | $1.69 (-4.52%) | $1.77 | $1.69 | 99.20 K | $531.13 M |
| 04/24/2026 | $1.65 | $1.75 (6.06%) | $1.79 | $1.63 | 208.90 K | $549.99 M |
| 04/23/2026 | $1.70 | $1.69 (-0.59%) | $1.73 | $1.62 | 272.62 K | $531.13 M |
| 04/22/2026 | $1.78 | $1.73 (-2.81%) | $1.79 | $1.72 | 194.06 K | $543.70 M |
| 04/21/2026 | $1.76 | $1.73 (-1.7%) | $1.82 | $1.73 | 230.90 K | $543.70 M |
| 04/20/2026 | $1.75 | $1.80 (2.86%) | $1.84 | $1.75 | 281.50 K | $565.70 M |
| 04/17/2026 | $1.85 | $1.81 (-2.16%) | $1.93 | $1.80 | 507.30 K | $568.85 M |
| 04/16/2026 | $1.77 | $1.81 (2.26%) | $1.90 | $1.74 | 606.81 K | $568.85 M |
| 04/15/2026 | $1.68 | $1.77 (5.36%) | $1.77 | $1.68 | 158.30 K | $556.27 M |
| 04/14/2026 | $1.70 | $1.74 (2.35%) | $1.75 | $1.67 | 252.14 K | $546.85 M |
| 04/13/2026 | $1.56 | $1.68 (7.69%) | $1.73 | $1.56 | 224.20 K | $527.99 M |
| 04/10/2026 | $1.70 | $1.60 (-5.88%) | $1.70 | $1.56 | 187.75 K | $502.85 M |
| 04/09/2026 | $1.69 | $1.64 (-2.96%) | $1.69 | $1.61 | 135.05 K | $515.42 M |
| 04/08/2026 | $1.69 | $1.67 (-1.18%) | $1.72 | $1.65 | 310.82 K | $524.85 M |
| 04/07/2026 | $1.70 | $1.69 (-0.59%) | $1.73 | $1.61 | 253.34 K | $531.13 M |
| 04/06/2026 | $1.64 | $1.69 (3.05%) | $1.72 | $1.64 | 179.20 K | $531.13 M |
| 04/02/2026 | $1.60 | $1.68 (5%) | $1.69 | $1.58 | 303.80 K | $527.99 M |
| 04/01/2026 | $1.53 | $1.63 (6.54%) | $1.68 | $1.53 | 361.35 K | $512.28 M |
| 03/31/2026 | $1.49 | $1.56 (4.7%) | $1.58 | $1.49 | 247.50 K | $490.28 M |
| 03/30/2026 | $1.50 | $1.51 (0.67%) | $1.51 | $1.45 | 153.13 K | $474.56 M |
| 03/27/2026 | $1.51 | $1.50 (-0.66%) | $1.52 | $1.45 | 173.90 K | $471.42 M |
| 03/26/2026 | $1.55 | $1.52 (-1.94%) | $1.55 | $1.50 | 109.12 K | $477.70 M |
| 03/25/2026 | $1.49 | $1.53 (2.68%) | $1.55 | $1.49 | 78.92 K | $480.85 M |
| 03/24/2026 | $1.53 | $1.50 (-1.96%) | $1.55 | $1.50 | 196.93 K | $471.42 M |
| 03/23/2026 | $1.52 | $1.58 (3.95%) | $1.58 | $1.49 | 226.96 K | $496.56 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
