5 DAY PERFORMANCE
-6.25%
1 MONTH PERFORMANCE
-2.37%
3 MONTH PERFORMANCE
+13.79%
6 MONTH PERFORMANCE
-7.30%
YEAR-TO-DATE PERFORMANCE
+29.92%
1 YEAR PERFORMANCE
-18.32%
AMTD Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $1.74 | $1.74 (-0.29%) | $1.74 | $1.73 | 85.71 K | $545.27 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 |
| 03/20/2026 | $1.57 | $1.52 (-3.18%) | $1.58 | $1.51 | 258.90 K | $477.70 M |
| 03/19/2026 | $1.53 | $1.57 (2.61%) | $1.61 | $1.53 | 182.02 K | $493.42 M |
| 03/18/2026 | $1.66 | $1.59 (-4.22%) | $1.67 | $1.59 | 296.22 K | $499.70 M |
| 03/17/2026 | $1.64 | $1.69 (3.05%) | $1.69 | $1.64 | 221.70 K | $531.13 M |
| 03/16/2026 | $1.69 | $1.64 (-2.96%) | $1.71 | $1.63 | 268.60 K | $515.42 M |
| 03/13/2026 | $1.71 | $1.68 (-1.75%) | $1.72 | $1.64 | 144.50 K | $527.99 M |
| 03/12/2026 | $1.61 | $1.66 (3.11%) | $1.71 | $1.61 | 180.90 K | $521.70 M |
| 03/11/2026 | $1.70 | $1.68 (-1.18%) | $1.70 | $1.59 | 269.02 K | $527.99 M |
| 03/10/2026 | $1.66 | $1.68 (1.2%) | $1.69 | $1.56 | 301.50 K | $527.99 M |
| 03/09/2026 | $1.58 | $1.64 (3.8%) | $1.68 | $1.51 | 698.03 K | $515.42 M |
| 03/06/2026 | $1.52 | $1.56 (2.63%) | $1.63 | $1.52 | 370.82 K | $490.28 M |
| 03/05/2026 | $1.53 | $1.54 (0.65%) | $1.58 | $1.50 | 670.28 K | $483.99 M |
| 03/04/2026 | $1.61 | $1.52 (-5.59%) | $1.64 | $1.52 | 712.73 K | $477.70 M |
| 03/03/2026 | $1.41 | $1.62 (14.89%) | $1.67 | $1.40 | 1.81 M | $509.13 M |
| 03/02/2026 | $2.07 | $1.46 (-29.47%) | $2.14 | $1.44 | 8.48 M | $458.85 M |
| 02/27/2026 | $1.76 | $1.75 (-0.57%) | $1.80 | $1.71 | 11.79 M | $549.99 M |
| 02/26/2026 | $1.80 | $1.76 (-2.22%) | $1.80 | $1.70 | 217.76 K | $555.12 M |
| 02/25/2026 | $1.71 | $1.76 (2.92%) | $1.77 | $1.65 | 406.00 K | $555.12 M |
| 02/24/2026 | $1.70 | $1.69 (-0.59%) | $1.71 | $1.62 | 312.70 K | $533.04 M |
| 02/23/2026 | $1.62 | $1.69 (4.32%) | $1.69 | $1.61 | 231.94 K | $533.04 M |
| 02/20/2026 | $1.61 | $1.66 (3.11%) | $1.72 | $1.61 | 328.69 K | $523.58 M |
| 02/19/2026 | $1.59 | $1.65 (3.77%) | $1.65 | $1.59 | 223.70 K | $520.43 M |
| 02/18/2026 | $1.60 | $1.63 (1.87%) | $1.65 | $1.57 | 254.52 K | $514.12 M |
| 02/17/2026 | $1.52 | $1.62 (6.58%) | $1.65 | $1.51 | 441.53 K | $510.96 M |
| 02/13/2026 | $1.48 | $1.59 (7.43%) | $1.63 | $1.46 | 512.93 K | $501.50 M |
| 02/12/2026 | $1.45 | $1.48 (2.07%) | $1.50 | $1.41 | 294.80 K | $466.81 M |
| 02/11/2026 | $1.50 | $1.50 (0%) | $1.52 | $1.43 | 223.70 K | $473.11 M |
| 02/10/2026 | $1.65 | $1.50 (-9.09%) | $1.65 | $1.50 | 340.14 K | $473.11 M |
| 02/09/2026 | $1.41 | $1.54 (9.22%) | $1.57 | $1.41 | 460.10 K | $485.73 M |
| 02/06/2026 | $1.50 | $1.45 (-3.33%) | $1.53 | $1.42 | 399.10 K | $457.34 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.
