Amtd Digital Inc (HKD)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -10.3746397695 | 3.47 | 3.79 | 3.02 | 329804 | 3.27666887 | CS |
| 4 | -1.53 | -32.974137931 | 4.64 | 5.04 | 3.02 | 474416 | 3.83940644 | CS |
| 12 | 0.33 | 11.8705035971 | 2.78 | 5.8 | 2.61 | 1385404 | 4.71850289 | CS |
| 26 | -0.63 | -16.8449197861 | 3.74 | 5.8 | 2.61 | 819750 | 4.52319339 | CS |
| 52 | -0.98 | -23.9608801956 | 4.09 | 6.1799 | 2.61 | 675183 | 4.36655306 | CS |
| 156 | -9.89 | -76.0769230769 | 13 | 2555.3 | 2.61 | 1136773 | 15.17707553 | CS |
| 260 | -9.89 | -76.0769230769 | 13 | 2555.3 | 2.61 | 1136773 | 15.17707553 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763600 | 3.02 | -0.08 | -2.58 | 3.14 | 3.22 | 3.02 | 247505 |
| 1730500800 | 3.1 | -0.05 | -1.59 | 3.18 | 3.2899 | 3.1 | 177493 |
| 1730414400 | 3.15 | -0.3 | -8.70 | 3.49 | 3.5296 | 3.15 | 517299 |
| 1730328000 | 3.45 | -0.08 | -2.27 | 3.45 | 3.61 | 3.41 | 232818 |
| 1730241600 | 3.53 | 0.07 | 2.02 | 3.47 | 3.79 | 3.4604 | 473907 |
| 1730155200 | 3.46 | 0.06 | 1.76 | 3.46 | 3.58 | 3.41 | 181554 |
| 1729896000 | 3.4 | -0.22 | -6.08 | 3.6 | 3.62 | 3.4 | 246534 |
| 1729809600 | 3.62 | 0.25 | 7.42 | 3.45 | 3.62 | 3.3702 | 289530 |
| 1729723200 | 3.37 | -0.2 | -5.60 | 3.57 | 3.65 | 3.37 | 315376 |
| 1729636800 | 3.57 | -0.01 | -0.28 | 3.54 | 3.6499 | 3.54 | 137584 |
| 1729550400 | 3.58 | -0.06 | -1.65 | 3.61 | 3.6864 | 3.43 | 316048 |
| 1729291200 | 3.64 | 0.05 | 1.39 | 3.57 | 3.8 | 3.562 | 402177 |
| 1729204800 | 3.59 | 0.06 | 1.70 | 3.51 | 3.67 | 3.37 | 418793 |
| 1729118400 | 3.53 | -0.05 | -1.40 | 3.58 | 3.72 | 3.47 | 360072 |
| 1729032000 | 3.58 | -0.26 | -6.77 | 3.75 | 3.79 | 3.5 | 635913 |
| 1728945600 | 3.84 | -0.25 | -6.11 | 4.13 | 4.1974 | 3.7 | 584649 |
| 1728686400 | 4.09 | 0.03 | 0.74 | 4.07 | 4.14 | 3.8 | 486824 |
| 1728600000 | 4.0599999 | -0.4 | -8.97 | 4.37 | 4.3989 | 3.98 | 843894 |
| 1728513600 | 4.46 | 0.02 | 0.45 | 4.46 | 4.61 | 4.2501 | 727156 |
| 1728427200 | 4.44 | -0.77 | -14.78 | 4.64 | 5.04 | 4.4 | 1893194 |
| 1728340800 | 5.21 | 0.85 | 19.50 | 4.55 | 5.3 | 4.2 | 5585370 |
| 1728081600 | 4.36 | -0.86 | -16.48 | 5.07 | 5.08 | 4.25 | 3898191 |
| 1727995200 | 5.22 | 1.31 | 33.50 | 5.03 | 5.8 | 4.58 | 47846371 |
| 1727908800 | 3.91 | 0.71 | 22.19 | 3.43 | 4.1199 | 3.41 | 8631079 |
| 1727822400 | 3.2 | -0.18 | -5.33 | 3.39 | 3.49 | 3.17 | 250069 |
| 1727736000 | 3.38 | -0.19 | -5.32 | 3.6 | 3.82 | 3.3 | 667847 |
| 1727476800 | 3.57 | 0.28 | 8.51 | 3.38 | 3.69 | 3.37 | 873383 |
| 1727390400 | 3.29 | 0.13 | 4.11 | 3.32 | 3.32 | 3.21 | 215411 |
| 1727304000 | 3.16 | -0.14 | -4.24 | 3.35 | 3.38 | 3.02 | 220733 |
| 1727217600 | 3.3 | 0.38 | 13.01 | 3 | 3.48 | 3 | 940495 |
| 1727131200 | 2.92 | -0.06 | -2.01 | 2.95 | 3.04 | 2.91 | 44505 |
| 1726872000 | 2.98 | 0 | 0.00 | 3.02 | 3.0999 | 2.91 | 81102 |
| 1726785600 | 2.98 | 0.05 | 1.71 | 2.89 | 3.1499 | 2.89 | 169685 |
| 1726699200 | 2.93 | -0.05 | -1.68 | 2.96 | 2.97 | 2.88 | 69089 |
| 1726612800 | 2.98 | 0.17 | 6.05 | 2.81 | 2.99 | 2.8 | 167550 |
| 1726526400 | 2.81 | 0.01 | 0.36 | 2.8 | 2.82 | 2.73 | 65647 |
| 1726267200 | 2.8 | 0.04 | 1.45 | 2.79 | 2.84 | 2.7101 | 63796 |
| 1726180800 | 2.7599999 | 0.04 | 1.47 | 2.69 | 2.85 | 2.6825 | 154305 |
| 1726094400 | 2.72 | 0.03 | 1.12 | 2.7 | 2.73 | 2.61 | 84763 |
| 1726008000 | 2.69 | 0.02 | 0.75 | 2.69 | 2.7 | 2.6401 | 87497 |
| 1725921600 | 2.67 | -0.01 | -0.37 | 2.67 | 2.72 | 2.65 | 116963 |
| 1725662400 | 2.68 | -0.06 | -2.19 | 2.75 | 2.7584 | 2.65 | 99481 |
| 1725576000 | 2.74 | 0 | 0.00 | 2.74 | 2.7799999 | 2.68 | 110124 |
| 1725489600 | 2.74 | -0.05 | -1.79 | 2.7599999 | 2.8191 | 2.68 | 141751 |
| 1725403200 | 2.79 | -0.18 | -6.06 | 2.7599999 | 2.9699 | 2.7599999 | 109518 |
| 1725057600 | 2.97 | 0.08 | 2.77 | 2.9 | 3.02 | 2.86 | 146834 |
| 1724971200 | 2.89 | 0.02 | 0.70 | 2.8 | 2.935 | 2.8 | 66359 |
| 1724884800 | 2.87 | 0.03 | 1.06 | 2.84 | 2.8922 | 2.68 | 134484 |
| 1724798400 | 2.84 | -0.1 | -3.40 | 2.97 | 2.99 | 2.84 | 100248 |
| 1724712000 | 2.94 | -0.02 | -0.68 | 2.91 | 2.99 | 2.91 | 50916 |
| 1724452800 | 2.96 | 0.02 | 0.68 | 2.89 | 2.97 | 2.87 | 106730 |
| 1724366400 | 2.94 | -0.06 | -2.00 | 2.99 | 3.02 | 2.91 | 106372 |
| 1724280000 | 3 | 0.09 | 3.09 | 2.97 | 3.0099999 | 2.853 | 149569 |
| 1724193600 | 2.91 | -0.04 | -1.36 | 2.91 | 2.9799 | 2.84 | 76050 |
| 1724107200 | 2.95 | -0.04 | -1.34 | 2.97 | 3.02 | 2.87 | 108321 |
| 1723848000 | 2.99 | 0.04 | 1.36 | 2.99 | 3.11 | 2.95 | 118706 |
| 1723761600 | 2.95 | 0.12 | 4.24 | 2.79 | 2.95 | 2.79 | 81155 |
| 1723675200 | 2.83 | -0.12 | -4.07 | 2.88 | 2.98 | 2.7599999 | 128423 |
| 1723588800 | 2.95 | 0.15 | 5.36 | 2.7799999 | 3.04 | 2.765 | 181605 |
| 1723502400 | 2.8 | 0.02 | 0.72 | 2.85 | 2.87 | 2.73 | 73752 |
| 1723243200 | 2.7799999 | -0.08 | -2.80 | 2.84 | 2.87 | 2.65 | 153502 |
| 1723156800 | 2.86 | 0.04 | 1.42 | 2.88 | 2.9799 | 2.81 | 131214 |
| 1723070400 | 2.82 | -0.03 | -1.05 | 2.9 | 2.94 | 2.77 | 104277 |
| 1722984000 | 2.85 | 0 | 0.00 | 2.97 | 2.99 | 2.7501 | 175922 |
| 1722897600 | 2.85 | -0.21 | -6.86 | 2.9 | 2.95 | 2.85 | 225260 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
