Skip to main content
AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
1.020
+0.020 (2.03%)
At close: Feb 27, 2026, 4:00 PM EST
1.090
+0.070 (6.86%)
After-hours: Feb 27, 2026, 7:59 PM EST

AMTD IDEA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20260.991.020.981.021.022.03%16,850
Feb 26, 20260.971.010.971.001.002.54%6,434
Feb 25, 20260.991.000.970.970.97-1.53%17,048
Feb 24, 20261.021.020.940.990.99-1.98%66,203
Feb 23, 20260.991.030.991.011.011.00%23,169
Feb 20, 20261.011.021.001.001.00-0.99%22,639
Feb 19, 20261.031.041.011.011.01-0.98%17,006
Feb 18, 20261.031.031.021.021.02-15,309
Feb 17, 20261.001.031.001.021.020.39%13,988
Feb 13, 20261.001.020.971.021.022.10%53,147
Feb 12, 20261.001.020.971.001.00-0.49%56,445
Feb 11, 20260.991.020.971.001.00-23,871
Feb 10, 20261.001.010.991.001.00-36,762
Feb 9, 20260.991.000.991.001.002.04%12,547
Feb 6, 20261.011.010.960.980.98-1.00%59,136
Feb 5, 20260.981.000.960.990.99-1.01%45,596
Feb 4, 20260.981.010.971.001.000.49%62,597
Feb 3, 20261.001.010.951.001.002.59%75,328
Feb 2, 20260.971.000.970.970.97-1.02%31,644
Jan 30, 20261.021.020.980.980.98-2.97%14,401
Jan 29, 20261.001.021.001.011.011.39%19,716
Jan 28, 20261.001.011.001.001.00-0.38%8,313
Jan 27, 20261.001.011.001.001.00-0.99%6,373
Jan 26, 20261.001.041.001.011.01-19,087
Jan 23, 20261.021.041.011.011.01-0.98%12,875
Jan 22, 20261.041.041.011.021.021.80%10,884
Jan 21, 20261.001.011.001.001.000.20%17,418
Jan 20, 20260.981.010.981.001.00-1.96%11,759
Jan 16, 20261.011.020.991.021.022.00%20,248
Jan 15, 20261.021.020.991.001.00-1.96%17,535
Jan 14, 20261.041.041.011.021.02-0.97%11,387
Jan 13, 20261.041.041.011.031.03-18,002
Jan 12, 20261.031.041.021.031.03-20,209
Jan 9, 20261.051.051.021.031.03-25,143
Jan 8, 20260.971.040.971.031.033.00%19,229
Jan 7, 20261.011.010.981.001.00-57,320
Jan 6, 20261.021.041.001.001.00-3.85%28,414
Jan 5, 20261.001.051.001.041.041.96%54,316
Jan 2, 20261.041.041.011.021.023.60%13,459
Dec 31, 20251.041.040.980.980.98-5.33%41,014
Dec 30, 20251.031.040.911.041.047.22%401,265
Dec 29, 20250.900.990.900.970.97-3.96%66,938
Dec 26, 20251.031.031.001.011.01-0.49%19,836
Dec 24, 20251.021.031.001.021.02-3.33%25,998
Dec 23, 20251.041.061.021.051.05-0.94%3,842
Dec 22, 20251.061.081.041.061.06-0.93%14,420
Dec 19, 20251.041.091.041.071.071.90%14,160
Dec 18, 20251.081.111.051.051.05-3.67%22,910
Dec 17, 20251.081.121.081.091.090.93%15,425
Dec 16, 20251.071.091.071.081.08-3.57%7,616
Dec 15, 20251.141.141.081.121.12-1.32%40,415
Dec 12, 20251.091.141.081.141.146.07%38,390
Dec 11, 20251.101.101.061.071.07-3.60%16,678
Dec 10, 20251.091.121.051.111.113.26%59,520
Dec 9, 20251.011.081.011.081.083.37%40,292
Dec 8, 20251.041.061.021.041.042.97%32,726
Dec 5, 20250.991.010.981.011.01-45,941
Dec 4, 20250.981.010.961.011.013.44%46,976
Dec 3, 20251.001.020.970.980.98-2.85%32,618
Dec 2, 20251.011.041.001.011.01-4.29%55,382
Dec 1, 20251.031.061.031.051.05-1.87%17,663
Nov 28, 20251.061.071.041.071.072.39%21,847
Nov 26, 20251.001.051.001.051.052.45%20,884
Nov 25, 20251.011.030.981.021.023.37%28,830
Nov 24, 20250.951.000.920.990.992.22%30,037
Nov 21, 20250.960.990.950.970.97-2.74%31,477
Nov 20, 20250.991.020.980.990.99-1.73%48,986
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