Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AMTD Digital Inc. (HKD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
59.54-5.46 (-8.40%)
At close: 04:00PM EDT
56.50 -3.04 (-5.11%)
After hours: 05:19PM EDT
Advertisement
Advertisement
Time Period:
Sep 27, 2021 - Sep 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 27, 202264.2570.0058.3159.5459.54440,293
Sep 26, 202260.1180.0059.2165.0065.00650,900
Sep 23, 202264.6067.9956.7063.5963.59312,400
Sep 22, 202277.6878.8964.0069.0569.05417,900
Sep 21, 202278.99104.6066.2772.9072.901,747,500
Sep 20, 202285.7094.0072.0072.5072.50360,900
Sep 19, 2022102.00109.9780.0192.0092.00421,300
Sep 16, 2022137.15183.0097.50108.00108.001,059,200
Sep 15, 2022250.00385.00112.04134.69134.691,472,100
Sep 14, 202246.01287.0046.01189.42189.421,609,400
Sep 13, 202258.1058.1045.0246.0046.0036,500
Sep 12, 202261.0061.0058.3358.3358.3312,100
Sep 09, 202266.0066.0050.9661.0061.0022,600
Sep 08, 202262.4066.0060.0062.3562.3512,500
Sep 07, 202266.8867.9955.7063.2763.2746,700
Sep 06, 2022104.00104.0066.2068.9568.9523,400
Sep 02, 2022116.98127.63100.00100.01100.0121,400
Sep 01, 2022128.00189.00110.00112.20112.2051,700
Aug 31, 2022102.00123.00102.00119.78119.7828,000
Aug 30, 2022128.32128.32101.00105.00105.0012,900
Aug 29, 2022156.80156.80138.01138.50138.506,500
Aug 26, 2022168.30171.00160.02165.00165.0012,600
Aug 25, 2022171.05188.00170.00171.00171.0024,900
Aug 24, 2022176.28180.45171.90171.90171.909,600
Aug 23, 2022183.00183.00180.10180.10180.104,800
Aug 22, 2022186.88188.00175.06185.00185.0015,100
Aug 19, 2022182.71184.75170.00170.00170.0024,200
Aug 18, 2022182.57210.00180.00190.00190.0053,900
Aug 17, 2022199.00200.48180.00186.93186.9320,300
Aug 16, 2022188.85192.80170.00181.02181.0231,600
Aug 15, 2022194.00218.00190.00192.50192.5036,400
Aug 12, 2022219.99219.99185.00192.27192.2746,100
Aug 11, 2022265.00265.00205.00214.00214.0073,200
Aug 10, 2022203.00225.57160.00217.60217.60101,400
Aug 09, 2022499.00499.00194.53212.00212.0090,800
Aug 08, 2022540.00610.00405.00405.00405.0045,800
Aug 05, 2022919.74919.74675.00721.23721.2350,600
Aug 04, 20221,108.801,108.80545.01800.00800.0089,300
Aug 03, 20221,900.002,117.80975.001,100.001,100.00116,800
Aug 02, 2022930.002,555.30668.011,679.001,679.00351,200
Aug 01, 2022335.50767.03278.51742.00742.00443,800
Jul 29, 2022163.40485.00145.00400.25400.251,456,200
Jul 28, 202271.03198.5069.56180.00180.002,426,300
Jul 27, 202251.2879.9049.0876.6976.691,343,200
Jul 26, 202241.6559.0037.5556.3156.31888,900
Jul 25, 202257.7057.7038.5043.8543.851,233,900
Jul 22, 202219.7170.9819.7168.0068.002,419,200
Jul 21, 202221.1522.7018.2920.3220.32404,700
Jul 20, 202222.0123.3019.5520.7020.70393,600
Jul 19, 202231.7433.0313.5224.8824.882,265,400
Jul 18, 202222.4429.5022.1027.8027.80806,900
Jul 15, 202213.0019.7012.0516.2116.21312,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Advertisement
Advertisement