AMTD Digital Inc. (HKD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 09, 2024 | 3.4200 | 3.4400 | 3.3020 | 3.3800 | 3.3800 | 86,600 |
| May 08, 2024 | 3.3700 | 3.4600 | 3.3200 | 3.4400 | 3.4400 | 99,700 |
| May 07, 2024 | 3.5200 | 3.6000 | 3.3600 | 3.3600 | 3.3600 | 201,300 |
| May 06, 2024 | 3.7400 | 3.7600 | 3.5600 | 3.6000 | 3.6000 | 175,400 |
| May 03, 2024 | 3.5000 | 3.8200 | 3.5000 | 3.6700 | 3.6700 | 330,100 |
| May 02, 2024 | 3.5800 | 3.6660 | 3.4200 | 3.5600 | 3.5600 | 292,500 |
| May 01, 2024 | 3.2400 | 3.8800 | 3.2100 | 3.6400 | 3.6400 | 1,167,500 |
| Apr 30, 2024 | 3.3000 | 3.3600 | 3.1500 | 3.2900 | 3.2900 | 115,400 |
| Apr 29, 2024 | 3.2100 | 3.4200 | 3.2100 | 3.3700 | 3.3700 | 185,500 |
| Apr 26, 2024 | 3.2600 | 3.3100 | 3.2000 | 3.2400 | 3.2400 | 129,800 |
| Apr 25, 2024 | 3.2300 | 3.2700 | 3.1100 | 3.2300 | 3.2300 | 148,800 |
| Apr 24, 2024 | 3.1200 | 3.4700 | 3.1100 | 3.3600 | 3.3600 | 587,700 |
| Apr 23, 2024 | 3.0500 | 3.1600 | 3.0500 | 3.1200 | 3.1200 | 155,100 |
| Apr 22, 2024 | 3.0600 | 3.1000 | 3.0100 | 3.0800 | 3.0800 | 153,600 |
| Apr 19, 2024 | 3.0300 | 3.0800 | 3.0000 | 3.0800 | 3.0800 | 202,400 |
| Apr 18, 2024 | 3.2000 | 3.2390 | 3.0000 | 3.0800 | 3.0800 | 368,900 |
| Apr 17, 2024 | 3.1300 | 3.4000 | 3.1000 | 3.2000 | 3.2000 | 418,100 |
| Apr 16, 2024 | 3.0900 | 3.2700 | 3.0500 | 3.2100 | 3.2100 | 477,200 |
| Apr 15, 2024 | 3.3100 | 3.3250 | 3.0200 | 3.1300 | 3.1300 | 702,300 |
| Apr 12, 2024 | 3.8100 | 3.9200 | 3.3500 | 3.3600 | 3.3600 | 3,901,600 |
| Apr 11, 2024 | 3.0500 | 3.3300 | 2.9200 | 3.1700 | 3.1700 | 3,250,600 |
| Apr 10, 2024 | 3.0700 | 3.1200 | 3.0400 | 3.0700 | 3.0700 | 237,600 |
| Apr 09, 2024 | 3.0500 | 3.1100 | 3.0500 | 3.0600 | 3.0600 | 145,300 |
| Apr 08, 2024 | 3.0700 | 3.2000 | 3.0500 | 3.0600 | 3.0600 | 446,500 |
| Apr 05, 2024 | 3.0800 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 382,900 |
| Apr 04, 2024 | 3.1000 | 3.1500 | 3.0200 | 3.0600 | 3.0600 | 263,800 |
| Apr 03, 2024 | 3.2200 | 3.2200 | 3.0100 | 3.0600 | 3.0600 | 354,200 |
| Apr 02, 2024 | 3.3100 | 3.3300 | 3.2000 | 3.2000 | 3.2000 | 251,100 |
| Apr 01, 2024 | 3.3900 | 3.4100 | 3.3100 | 3.3100 | 3.3100 | 309,700 |
| Mar 28, 2024 | 3.3900 | 3.4950 | 3.3500 | 3.3900 | 3.3900 | 421,500 |
| Mar 27, 2024 | 3.4800 | 3.4800 | 3.3800 | 3.4000 | 3.4000 | 235,700 |
| Mar 26, 2024 | 3.5400 | 3.5400 | 3.4100 | 3.4400 | 3.4400 | 216,100 |
| Mar 25, 2024 | 3.5200 | 3.5500 | 3.4650 | 3.5100 | 3.5100 | 203,400 |
| Mar 22, 2024 | 3.7000 | 3.7200 | 3.4900 | 3.4900 | 3.4900 | 239,900 |
| Mar 21, 2024 | 3.5400 | 3.9500 | 3.5300 | 3.7600 | 3.7600 | 767,900 |
| Mar 20, 2024 | 3.4500 | 3.5500 | 3.4400 | 3.5500 | 3.5500 | 141,600 |
| Mar 19, 2024 | 3.5000 | 3.5000 | 3.4200 | 3.4600 | 3.4600 | 224,700 |
| Mar 18, 2024 | 3.5900 | 3.5900 | 3.4500 | 3.5000 | 3.5000 | 172,100 |
| Mar 15, 2024 | 3.5300 | 3.5770 | 3.4900 | 3.5600 | 3.5600 | 172,800 |
| Mar 14, 2024 | 3.7300 | 3.7300 | 3.3500 | 3.5300 | 3.5300 | 574,800 |
| Mar 13, 2024 | 3.6800 | 3.8500 | 3.6120 | 3.7100 | 3.7100 | 555,500 |
| Mar 12, 2024 | 3.6700 | 3.7100 | 3.6200 | 3.6300 | 3.6300 | 233,300 |
| Mar 11, 2024 | 3.6600 | 3.7500 | 3.6300 | 3.6900 | 3.6900 | 250,100 |
| Mar 08, 2024 | 3.7300 | 3.7500 | 3.6500 | 3.6700 | 3.6700 | 191,200 |
| Mar 07, 2024 | 3.7400 | 3.7400 | 3.6400 | 3.6800 | 3.6800 | 371,300 |
| Mar 06, 2024 | 3.7300 | 3.7700 | 3.6600 | 3.7400 | 3.7400 | 354,500 |
| Mar 05, 2024 | 3.7200 | 3.7800 | 3.6400 | 3.7000 | 3.7000 | 438,100 |
| Mar 04, 2024 | 3.8500 | 3.8600 | 3.6800 | 3.7200 | 3.7200 | 339,700 |
| Mar 01, 2024 | 3.9100 | 3.9400 | 3.8100 | 3.8800 | 3.8800 | 198,200 |
| Feb 29, 2024 | 3.8600 | 4.0900 | 3.8100 | 3.9700 | 3.9700 | 522,800 |
| Feb 28, 2024 | 3.8700 | 3.8900 | 3.8000 | 3.8000 | 3.8000 | 189,900 |
| Feb 27, 2024 | 3.8100 | 3.9300 | 3.8000 | 3.8900 | 3.8900 | 293,200 |
| Feb 26, 2024 | 3.8500 | 3.8700 | 3.7700 | 3.8400 | 3.8400 | 207,500 |
| Feb 23, 2024 | 3.7600 | 3.8700 | 3.7500 | 3.8000 | 3.8000 | 371,000 |
| Feb 22, 2024 | 3.8200 | 3.8750 | 3.7500 | 3.7700 | 3.7700 | 255,200 |
| Feb 21, 2024 | 3.7700 | 3.9110 | 3.7300 | 3.8900 | 3.8900 | 370,400 |
| Feb 20, 2024 | 3.9300 | 3.9600 | 3.7330 | 3.7800 | 3.7800 | 516,100 |
| Feb 16, 2024 | 4.0100 | 4.0800 | 3.8500 | 3.9000 | 3.9000 | 588,200 |
| Feb 15, 2024 | 3.9600 | 4.0500 | 3.9400 | 3.9700 | 3.9700 | 381,200 |
| Feb 14, 2024 | 4.0500 | 4.0700 | 3.9000 | 3.9600 | 3.9600 | 698,900 |
| Feb 13, 2024 | 4.0000 | 4.0400 | 3.8000 | 3.8200 | 3.8200 | 581,800 |
| Feb 12, 2024 | 4.1100 | 4.2300 | 4.0100 | 4.0700 | 4.0700 | 633,800 |
| Feb 09, 2024 | 4.4000 | 4.4700 | 4.0500 | 4.2600 | 4.2600 | 1,213,900 |
| Feb 08, 2024 | 4.2000 | 4.4000 | 4.0500 | 4.1200 | 4.1200 | 1,156,300 |
| Feb 07, 2024 | 4.0500 | 4.1500 | 3.9800 | 4.1000 | 4.1000 | 349,700 |
| Feb 06, 2024 | 3.9000 | 4.3930 | 3.9000 | 4.1000 | 4.1000 | 566,300 |
| Feb 05, 2024 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 226,100 |
| Feb 02, 2024 | 3.9100 | 3.9700 | 3.8500 | 3.9700 | 3.9700 | 271,200 |
| Feb 01, 2024 | 3.9900 | 4.1700 | 3.9200 | 3.9800 | 3.9800 | 222,100 |
| Jan 31, 2024 | 3.7800 | 4.1000 | 3.7600 | 4.0100 | 4.0100 | 665,300 |
| Jan 30, 2024 | 3.7000 | 3.8000 | 3.6900 | 3.7300 | 3.7300 | 238,100 |
| Jan 29, 2024 | 3.9200 | 3.9200 | 3.7000 | 3.7400 | 3.7400 | 439,400 |
| Jan 26, 2024 | 4.0200 | 4.0400 | 3.7700 | 3.8800 | 3.8800 | 518,100 |
| Jan 25, 2024 | 4.4000 | 4.4000 | 4.0100 | 4.0200 | 4.0200 | 1,482,500 |
| Jan 24, 2024 | 4.0300 | 4.0600 | 4.0100 | 4.0100 | 4.0100 | 318,400 |
| Jan 23, 2024 | 4.1000 | 4.1300 | 4.0000 | 4.0000 | 4.0000 | 340,700 |
| Jan 22, 2024 | 4.0100 | 4.0800 | 4.0050 | 4.0200 | 4.0200 | 364,600 |
| Jan 19, 2024 | 4.0100 | 4.0400 | 4.0090 | 4.0100 | 4.0100 | 298,200 |
| Jan 18, 2024 | 4.0100 | 4.0500 | 4.0000 | 4.0200 | 4.0200 | 223,600 |
| Jan 17, 2024 | 4.0100 | 4.0500 | 4.0000 | 4.0500 | 4.0500 | 350,800 |
| Jan 16, 2024 | 4.0200 | 4.0500 | 4.0000 | 4.0200 | 4.0200 | 292,300 |
| Jan 12, 2024 | 4.0300 | 4.0900 | 3.9800 | 4.0300 | 4.0300 | 264,200 |
| Jan 11, 2024 | 4.1000 | 4.1000 | 4.0000 | 4.0400 | 4.0400 | 222,200 |
| Jan 10, 2024 | 4.0200 | 4.0800 | 3.9800 | 4.0300 | 4.0300 | 221,600 |
| Jan 09, 2024 | 4.1200 | 4.1200 | 4.0000 | 4.0100 | 4.0100 | 231,900 |
| Jan 08, 2024 | 4.0500 | 4.1300 | 4.0300 | 4.1200 | 4.1200 | 153,500 |
| Jan 05, 2024 | 4.1700 | 4.1700 | 4.0300 | 4.0800 | 4.0800 | 263,400 |
| Jan 04, 2024 | 4.2400 | 4.4800 | 4.0900 | 4.1100 | 4.1100 | 671,500 |
| Jan 03, 2024 | 4.2500 | 4.2500 | 4.0900 | 4.1200 | 4.1200 | 162,600 |
| Jan 02, 2024 | 4.1500 | 4.3200 | 4.1000 | 4.1900 | 4.1900 | 274,000 |
| Dec 29, 2023 | 4.3100 | 4.3100 | 4.0800 | 4.1700 | 4.1700 | 524,200 |
| Dec 28, 2023 | 4.2900 | 4.5000 | 4.2000 | 4.2400 | 4.2400 | 406,800 |
| Dec 27, 2023 | 4.2200 | 4.3500 | 4.1900 | 4.3100 | 4.3100 | 221,400 |
| Dec 26, 2023 | 4.2100 | 4.2800 | 4.1700 | 4.2800 | 4.2800 | 199,100 |
| Dec 22, 2023 | 4.2700 | 4.4400 | 4.2200 | 4.2200 | 4.2200 | 215,200 |
| Dec 21, 2023 | 4.2500 | 4.3200 | 4.1600 | 4.3200 | 4.3200 | 196,000 |
| Dec 20, 2023 | 4.3600 | 4.4490 | 4.2000 | 4.2400 | 4.2400 | 177,500 |
| Dec 19, 2023 | 4.3300 | 4.4800 | 4.2800 | 4.3900 | 4.3900 | 190,100 |
| Dec 18, 2023 | 4.3100 | 4.4100 | 4.2000 | 4.2600 | 4.2600 | 172,000 |
| Dec 15, 2023 | 4.4700 | 4.5400 | 4.2600 | 4.2600 | 4.2600 | 254,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.