5 DAY PERFORMANCE
+2.48%
1 MONTH PERFORMANCE
+7.84%
3 MONTH PERFORMANCE
-3.51%
6 MONTH PERFORMANCE
+13.79%
YEAR-TO-DATE PERFORMANCE
+29.92%
1 YEAR PERFORMANCE
-1.20%
AMTD Digital Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.69 | $1.67 (-1.18%) | $1.70 | $1.65 | 56.59 K | $524.85 M |
| 08/05/2026 | $1.70 | $1.69 (-0.59%) | $1.71 | $1.66 | 109.52 K | $531.13 M |
| 08/04/2026 | $1.63 | $1.69 (3.68%) | $1.73 | $1.63 | 193.50 K | $531.13 M |
| 08/03/2026 | $1.59 | $1.63 (2.52%) | $1.69 | $1.59 | 146.20 K | $512.28 M |
| 07/31/2026 | $1.68 | $1.61 (-4.17%) | $1.68 | $1.56 | 40.17 K | $505.99 M |
| 07/30/2026 | $1.58 | $1.59 (0.63%) | $1.62 | $1.55 | 119.70 K | $499.70 M |
| 07/29/2026 | $1.57 | $1.59 (1.27%) | $1.62 | $1.57 | 80.18 K | $499.70 M |
| 07/28/2026 | $1.63 | $1.58 (-3.07%) | $1.64 | $1.55 | 108.75 K | $496.56 M |
| 07/27/2026 | $1.60 | $1.59 (-0.63%) | $1.61 | $1.57 | 107.12 K | $499.70 M |
| 07/24/2026 | $1.60 | $1.61 (0.63%) | $1.66 | $1.58 | 128.90 K | $505.99 M |
| 07/23/2026 | $1.61 | $1.62 (0.62%) | $1.64 | $1.61 | 92.79 K | $509.13 M |
| 07/22/2026 | $1.65 | $1.63 (-1.21%) | $1.66 | $1.61 | 98.25 K | $512.28 M |
| 07/21/2026 | $1.58 | $1.66 (5.06%) | $1.69 | $1.58 | 164.00 K | $521.70 M |
| 07/20/2026 | $1.59 | $1.59 (0%) | $1.64 | $1.59 | 67.03 K | $499.70 M |
| 07/17/2026 | $1.61 | $1.61 (0%) | $1.61 | $1.55 | 89.90 K | $505.99 M |
| 07/16/2026 | $1.63 | $1.62 (-0.61%) | $1.63 | $1.58 | 95.23 K | $509.13 M |
| 07/15/2026 | $1.60 | $1.63 (1.87%) | $1.68 | $1.60 | 155.71 K | $512.28 M |
| 07/14/2026 | $1.50 | $1.62 (8%) | $1.62 | $1.50 | 185.31 K | $509.13 M |
| 07/13/2026 | $1.52 | $1.52 (0%) | $1.56 | $1.52 | 104.15 K | $477.70 M |
| 07/10/2026 | $1.53 | $1.54 (0.65%) | $1.54 | $1.50 | 94.73 K | $483.99 M |
| 07/09/2026 | $1.50 | $1.53 (2%) | $1.54 | $1.50 | 64.60 K | $480.85 M |
| 07/08/2026 | $1.55 | $1.50 (-3.23%) | $1.55 | $1.48 | 120.74 K | $471.42 M |
| 07/07/2026 | $1.58 | $1.53 (-3.16%) | $1.58 | $1.52 | 279.60 K | $480.85 M |
| 07/06/2026 | $1.56 | $1.58 (1.28%) | $1.60 | $1.54 | 84.64 K | $496.56 M |
| 07/02/2026 | $1.68 | $1.59 (-5.36%) | $1.68 | $1.59 | 152.11 K | $499.70 M |
| 07/01/2026 | $1.56 | $1.64 (5.13%) | $1.71 | $1.56 | 224.30 K | $515.42 M |
| 06/30/2026 | $1.58 | $1.59 (0.63%) | $1.60 | $1.56 | 76.89 K | $499.70 M |
| 06/29/2026 | $1.61 | $1.59 (-1.24%) | $1.63 | $1.57 | 189.48 K | $499.70 M |
| 06/26/2026 | $1.54 | $1.59 (3.25%) | $1.61 | $1.53 | 92.40 K | $499.70 M |
| 06/25/2026 | $1.62 | $1.56 (-3.7%) | $1.63 | $1.55 | 153.76 K | $490.28 M |
| 06/24/2026 | $1.67 | $1.56 (-6.59%) | $1.67 | $1.56 | 390.13 K | $490.28 M |
| 06/23/2026 | $1.65 | $1.67 (1.21%) | $1.70 | $1.63 | 142.77 K | $524.85 M |
| 06/22/2026 | $1.71 | $1.65 (-3.51%) | $1.73 | $1.65 | 152.70 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 |
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.
