5 DAY PERFORMANCE
+24.79%
1 MONTH PERFORMANCE
+6.96%
3 MONTH PERFORMANCE
-0.34%
6 MONTH PERFORMANCE
+5.80%
YEAR-TO-DATE PERFORMANCE
-1.35%
1 YEAR PERFORMANCE
-19.56%
AMTD Digital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.22 | $2.22 (0%) | $2.26 | $2.15 | 200,847 | $425.15 M |
| 03/11/2025 | $2.22 | $2.20 (-0.9%) | $2.27 | $2.12 | 263,001 | $421.32 M |
| 03/10/2025 | $2.34 | $2.23 (-4.7%) | $2.36 | $2.20 | 257,031 | $427.06 M |
| 03/07/2025 | $2.38 | $2.34 (-1.68%) | $2.40 | $2.29 | 109,274 | $448.13 M |
| 03/06/2025 | $2.39 | $2.37 (-0.84%) | $2.39 | $2.30 | 127,200 | $453.87 M |
| 03/05/2025 | $2.32 | $2.36 (1.72%) | $2.39 | $2.30 | 125,900 | $451.96 M |
| 03/04/2025 | $2.25 | $2.33 (3.56%) | $2.39 | $2.20 | 155,366 | $446.21 M |
| 03/03/2025 | $2.39 | $2.28 (-4.6%) | $2.44 | $2.22 | 303,812 | $436.64 M |
| 02/28/2025 | $2.48 | $2.38 (-4.03%) | $2.48 | $2.36 | 281,700 | $455.79 M |
| 02/27/2025 | $2.60 | $2.51 (-3.46%) | $2.60 | $2.45 | 255,747 | $480.68 M |
| 02/26/2025 | $2.53 | $2.55 (0.79%) | $2.60 | $2.48 | 203,300 | $488.34 M |
| 02/25/2025 | $2.60 | $2.49 (-4.23%) | $2.64 | $2.45 | 504,726 | $476.85 M |
| 02/24/2025 | $2.63 | $2.61 (-0.76%) | $2.67 | $2.60 | 215,544 | $499.83 M |
| 02/21/2025 | $2.66 | $2.63 (-1.13%) | $2.78 | $2.60 | 397,200 | $503.66 M |
| 02/20/2025 | $2.72 | $2.66 (-2.21%) | $2.74 | $2.60 | 327,200 | $509.41 M |
| 02/19/2025 | $2.71 | $2.67 (-1.48%) | $2.75 | $2.65 | 236,926 | $511.32 M |
| 02/18/2025 | $2.72 | $2.67 (-1.84%) | $2.80 | $2.67 | 174,534 | $511.32 M |
| 02/14/2025 | $2.83 | $2.75 (-2.83%) | $2.84 | $2.71 | 223,300 | $526.65 M |
| 02/13/2025 | $2.71 | $2.74 (1.11%) | $2.84 | $2.66 | 376,411 | $524.73 M |
| 02/12/2025 | $2.72 | $2.73 (0.37%) | $2.83 | $2.67 | 228,300 | $522.82 M |
| 02/11/2025 | $2.78 | $2.66 (-4.32%) | $2.82 | $2.63 | 293,943 | $509.41 M |
| 02/10/2025 | $2.82 | $2.80 (-0.71%) | $2.88 | $2.76 | 233,600 | $536.22 M |
| 02/07/2025 | $2.93 | $2.81 (-4.1%) | $3.00 | $2.76 | 801,200 | $538.14 M |
| 02/06/2025 | $2.94 | $3.20 (8.84%) | $3.32 | $2.80 | 5.36 M | $612.82 M |
| 02/05/2025 | $2.64 | $2.65 (0.38%) | $2.67 | $2.62 | 87,900 | $507.49 M |
| 02/04/2025 | $2.59 | $2.68 (3.47%) | $2.82 | $2.58 | 332,000 | $513.24 M |
| 02/03/2025 | $2.57 | $2.59 (0.78%) | $2.61 | $2.57 | 100,300 | $496.00 M |
| 01/31/2025 | $2.65 | $2.65 (0%) | $2.65 | $2.58 | 227,328 | $507.49 M |
| 01/30/2025 | $2.65 | $2.62 (-1.13%) | $2.69 | $2.62 | 177,113 | $501.75 M |
| 01/29/2025 | $2.72 | $2.68 (-1.47%) | $2.72 | $2.61 | 171,300 | $513.24 M |
| 01/28/2025 | $2.65 | $2.72 (2.64%) | $2.72 | $2.61 | 220,900 | $520.90 M |
| 01/27/2025 | $2.88 | $2.65 (-7.99%) | $2.95 | $2.62 | 816,535 | $507.49 M |
| 01/24/2025 | $2.69 | $2.73 (1.49%) | $2.77 | $2.68 | 124,511 | $522.82 M |
| 01/23/2025 | $2.72 | $2.73 (0.37%) | $2.79 | $2.68 | 160,408 | $522.82 M |
| 01/22/2025 | $2.72 | $2.72 (0%) | $2.80 | $2.72 | 99,800 | $520.90 M |
| 01/21/2025 | $2.66 | $2.74 (3.01%) | $2.80 | $2.65 | 206,807 | $524.73 M |
| 01/17/2025 | $2.66 | $2.71 (1.88%) | $2.72 | $2.61 | 166,102 | $518.99 M |
| 01/16/2025 | $2.72 | $2.64 (-2.94%) | $2.78 | $2.59 | 251,936 | $505.58 M |
| 01/15/2025 | $2.65 | $2.70 (1.89%) | $2.70 | $2.58 | 166,549 | $517.07 M |
| 01/14/2025 | $2.65 | $2.65 (0%) | $2.65 | $2.56 | 252,700 | $507.49 M |
| 01/13/2025 | $2.58 | $2.59 (0.39%) | $2.63 | $2.55 | 191,400 | $496.00 M |
| 01/10/2025 | $2.74 | $2.62 (-4.38%) | $2.74 | $2.60 | 434,305 | $501.75 M |
| 01/08/2025 | $2.90 | $2.76 (-4.83%) | $2.90 | $2.65 | 471,600 | $528.56 M |
| 01/07/2025 | $2.92 | $2.84 (-2.74%) | $3.01 | $2.83 | 223,338 | $543.88 M |
| 01/06/2025 | $3.06 | $2.92 (-4.58%) | $3.06 | $2.91 | 324,800 | $559.20 M |
| 01/03/2025 | $2.95 | $2.92 (-1.02%) | $2.97 | $2.78 | 252,600 | $559.20 M |
| 01/02/2025 | $3.02 | $2.92 (-3.31%) | $3.05 | $2.80 | 437,161 | $559.20 M |
| 12/31/2024 | $2.89 | $2.96 (2.42%) | $3.35 | $2.82 | 1.90 M | $566.86 M |
| 12/30/2024 | $2.72 | $2.86 (5.15%) | $2.94 | $2.66 | 550,000 | $547.71 M |
| 12/27/2024 | $2.74 | $2.78 (1.46%) | $2.84 | $2.60 | 447,600 | $532.39 M |
| 12/26/2024 | $2.77 | $2.68 (-3.25%) | $2.77 | $2.66 | 210,600 | $513.24 M |
| 12/24/2024 | $2.61 | $2.73 (4.6%) | $2.77 | $2.61 | 276,300 | $522.82 M |
| 12/23/2024 | $2.59 | $2.63 (1.54%) | $2.66 | $2.58 | 157,320 | $503.66 M |
| 12/20/2024 | $2.60 | $2.61 (0.38%) | $2.71 | $2.55 | 242,232 | $499.83 M |
| 12/19/2024 | $2.67 | $2.58 (-3.37%) | $2.68 | $2.57 | 227,100 | $494.09 M |
| 12/18/2024 | $2.87 | $2.65 (-7.67%) | $2.87 | $2.60 | 363,700 | $507.49 M |
| 12/17/2024 | $2.75 | $2.79 (1.45%) | $2.80 | $2.58 | 572,032 | $534.31 M |
| 12/16/2024 | $2.78 | $2.75 (-1.08%) | $2.85 | $2.65 | 400,648 | $526.65 M |
| 12/13/2024 | $2.89 | $2.80 (-3.11%) | $2.92 | $2.77 | 229,739 | $536.22 M |
| 12/12/2024 | $2.90 | $2.93 (1.03%) | $2.98 | $2.85 | 386,000 | $561.12 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.
