Skip to main content
AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
1.010
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
0.990
-0.020 (-2.01%)
After-hours: Dec 5, 2025, 7:56 PM EST

AMTD IDEA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.991.010.981.011.01-45,931
Dec 4, 20250.981.010.961.011.013.44%46,942
Dec 3, 20251.001.020.970.980.98-2.85%32,602
Dec 2, 20251.011.041.001.011.01-4.29%55,361
Dec 1, 20251.031.061.031.051.05-1.87%17,648
Nov 28, 20251.061.071.041.071.072.39%21,241
Nov 26, 20251.001.051.001.051.052.45%20,038
Nov 25, 20251.011.030.981.021.023.37%28,725
Nov 24, 20250.951.000.920.990.992.22%29,548
Nov 21, 20250.960.990.950.970.97-2.74%31,215
Nov 20, 20250.991.020.980.990.99-1.73%46,236
Nov 19, 20250.971.010.951.011.01-1.94%28,504
Nov 18, 20250.991.050.991.031.03-33,467
Nov 17, 20251.011.031.011.031.030.98%57,174
Nov 14, 20251.021.041.001.021.02-42,203
Nov 13, 20250.871.050.871.021.0214.07%324,921
Nov 12, 20250.950.980.890.890.89-6.30%131,463
Nov 11, 20251.041.040.950.950.95-1.62%117,577
Nov 10, 20250.961.000.950.970.97-0.52%124,000
Nov 7, 20250.950.990.900.980.98-0.50%117,221
Nov 6, 20251.031.050.980.980.98-4.85%93,696
Nov 5, 20251.111.111.021.031.03-3.74%139,497
Nov 4, 20251.051.181.051.071.070.94%265,733
Nov 3, 20251.261.291.001.061.06-17.83%1,197,486
Oct 31, 20251.211.651.081.291.2924.04%16,852,936
Oct 30, 20251.061.061.021.041.04-1.89%17,488
Oct 29, 20251.091.101.051.061.06-2.30%17,961
Oct 28, 20251.071.101.051.091.09-0.46%37,891
Oct 27, 20251.121.121.071.091.09-1.80%27,203
Oct 24, 20251.081.121.081.111.112.78%8,655
Oct 23, 20251.101.101.071.081.08-2.70%2,194
Oct 22, 20251.121.141.101.111.110.91%15,791
Oct 21, 20251.101.101.091.101.102.80%13,768
Oct 20, 20251.031.141.031.071.070.94%38,701
Oct 17, 20251.061.071.061.061.060.95%9,225
Oct 16, 20251.051.081.041.051.05-16,962
Oct 15, 20251.071.071.051.051.05-0.94%8,079
Oct 14, 20251.011.061.011.061.061.92%11,634
Oct 13, 20251.081.081.021.041.04-4.15%25,705
Oct 10, 20251.111.141.091.091.09-4.82%19,244
Oct 9, 20251.151.151.101.141.141.24%25,692
Oct 8, 20251.141.181.121.131.13-2.09%12,473
Oct 7, 20251.191.221.131.151.15-46,279
Oct 6, 20251.211.211.131.151.15-1.71%43,831
Oct 3, 20251.151.241.151.171.171.74%24,901
Oct 2, 20251.141.171.131.151.15-21,707
Oct 1, 20251.111.161.111.151.152.22%17,655
Sep 30, 20251.121.151.111.131.13-2.17%19,373
Sep 29, 20251.151.161.121.151.15-2.13%16,759
Sep 26, 20251.241.271.151.181.18-2.89%20,767
Sep 25, 20251.281.281.211.211.21-6.20%29,865
Sep 24, 20251.341.341.281.291.29-3.01%12,043
Sep 23, 20251.341.341.271.331.330.76%44,093
Sep 22, 20251.241.341.221.321.32-0.75%63,899
Sep 19, 20251.311.341.311.331.331.53%44,651
Sep 18, 20251.291.341.251.311.310.77%43,810
Sep 17, 20251.361.391.291.301.30-0.76%42,651
Sep 16, 20251.281.371.281.311.314.80%32,644
Sep 15, 20251.181.391.181.251.252.46%136,386
Sep 12, 20251.211.271.161.221.220.83%64,292
Sep 11, 20251.141.211.091.211.216.14%69,607
Sep 10, 20251.031.221.031.141.140.88%170,032
Sep 9, 20251.001.221.001.131.139.71%224,871
Sep 8, 20251.041.041.001.031.030.98%14,998
Sep 5, 20251.001.021.001.021.020.49%11,789
Sep 4, 20251.001.021.001.021.02-0.49%14,766
Sep 3, 20251.011.021.011.021.02-0.97%9,982
Sep 2, 20251.011.041.011.031.03-0.96%13,148
Aug 29, 20251.031.051.031.041.04-2,399
Aug 28, 20251.021.041.021.041.040.87%4,187
Aug 27, 20251.041.051.031.031.03-0.87%14,113
Aug 26, 20251.041.071.041.041.04-10,946
Aug 25, 20251.081.081.021.041.041.96%25,935
Aug 22, 20251.051.090.991.021.02-2.67%92,785
Aug 21, 20251.011.081.001.051.053.76%34,171
Aug 20, 20251.051.100.991.011.01-4.72%29,537
Aug 19, 20251.041.101.041.061.061.92%28,558
Aug 18, 20251.001.081.001.041.04-2.80%39,415
Aug 15, 20250.931.200.931.071.0713.53%122,464
Aug 14, 20250.961.020.940.940.94-56,940
Aug 13, 20250.940.950.930.940.94-0.79%29,341
Aug 12, 20250.950.950.940.950.95-8,210
Aug 11, 20250.940.950.940.950.951.05%15,026
Aug 8, 20250.970.970.920.940.94-2.17%40,281
Aug 7, 20251.031.030.960.960.96-6.24%36,552
Aug 6, 20251.021.031.001.031.032.50%12,344
Aug 5, 20251.001.020.991.001.00-18,956
Aug 4, 20250.991.010.981.001.001.01%30,820
Aug 1, 20251.011.020.990.990.99-1.98%36,958
Jul 31, 20251.031.031.011.011.01-20,882
Jul 30, 20251.041.051.011.011.01-0.98%15,832
Jul 29, 20251.021.051.011.021.02-0.49%12,756
Jul 28, 20251.021.041.021.031.03-1.91%6,773
Jul 25, 20251.041.101.031.051.05-1.42%6,232
Jul 24, 20251.051.081.051.061.060.95%7,365
Jul 23, 20251.031.081.031.051.05-9,758
Jul 22, 20251.021.081.021.051.052.94%14,950
Jul 21, 20251.041.051.001.021.02-0.97%29,181
Jul 18, 20251.051.061.021.031.03-3.74%12,276
Jul 17, 20251.051.081.051.071.071.90%13,434