Skip to main content
AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
0.971
+0.001 (0.05%)
At close: Jun 26, 2026, 4:00 PM EDT
0.950
-0.021 (-2.11%)
After-hours: Jun 26, 2026, 7:23 PM EDT

AMTD IDEA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.001.010.950.970.970.05%3,967
Jun 25, 20261.011.010.960.970.97-3.00%26,596
Jun 24, 20260.961.030.951.001.004.06%28,536
Jun 23, 20261.011.020.950.960.96-2.93%13,068
Jun 22, 20260.951.030.950.990.993.66%48,657
Jun 18, 20260.961.000.950.960.96-4.50%103,826
Jun 17, 20260.951.000.951.001.002.08%88,752
Jun 16, 20260.991.000.950.980.98-2.04%83,483
Jun 15, 20260.971.020.971.001.00-1.96%25,973
Jun 12, 20260.951.060.951.021.022.81%85,995
Jun 11, 20260.961.020.960.990.991.87%4,155
Jun 10, 20261.001.030.970.970.97-5.45%5,694
Jun 9, 20261.011.071.001.031.03-5,559
Jun 8, 20261.011.041.001.031.030.98%4,697
Jun 5, 20261.031.030.981.021.02-11,041
Jun 4, 20261.011.020.971.021.022.00%7,283
Jun 3, 20260.981.010.981.001.000.45%2,396
Jun 2, 20261.011.010.981.001.00-2.40%35,681
Jun 1, 20260.981.040.971.021.025.70%57,234
May 29, 20260.961.000.960.970.97-0.52%25,391
May 28, 20260.980.980.960.970.971.06%3,104
May 27, 20260.950.980.950.960.96-1.15%10,205
May 26, 20260.980.980.960.970.97-0.96%2,882
May 22, 20260.980.990.970.980.98-1.10%11,497
May 21, 20261.021.020.990.990.99-2.81%7,903
May 20, 20261.031.030.981.021.02-0.97%34,159
May 19, 20261.031.031.001.031.030.98%9,711
May 18, 20260.991.030.991.021.02-0.97%6,889
May 15, 20261.031.031.011.031.03-5,819
May 14, 20261.051.051.011.031.03-0.96%12,714
May 13, 20261.041.050.961.041.040.97%20,896
May 12, 20261.031.031.001.031.030.98%6,094
May 11, 20261.051.061.001.021.02-3.77%14,422
May 8, 20261.061.081.041.061.060.95%12,793
May 7, 20261.011.061.011.051.053.96%9,265
May 6, 20261.021.101.011.011.01-4.72%39,437
May 5, 20261.011.091.011.061.064.95%12,606
May 4, 20261.081.101.011.011.01-2.88%26,145
May 1, 20261.051.121.011.041.04-53,920
Apr 30, 20261.031.040.971.041.040.60%35,764
Apr 29, 20261.001.091.001.031.033.38%54,080
Apr 28, 20261.061.061.001.001.00-3.45%7,893
Apr 27, 20261.001.041.001.041.041.84%3,664
Apr 24, 20261.031.031.001.021.02-0.29%3,899
Apr 23, 20261.051.051.001.021.02-1.92%7,163
Apr 22, 20261.071.071.011.041.04-1.89%9,365
Apr 21, 20261.051.061.031.061.060.95%6,394
Apr 20, 20261.011.051.011.051.050.96%6,393
Apr 17, 20261.041.041.011.041.042.97%13,563
Apr 16, 20261.031.031.001.011.01-2.88%8,774
Apr 15, 20261.021.041.011.041.041.96%4,944
Apr 14, 20261.021.021.001.021.022.03%5,814
Apr 13, 20260.971.010.971.001.00-0.03%7,782
Apr 10, 20260.991.000.971.001.001.01%19,048
Apr 9, 20260.981.000.980.990.99-1.00%11,372
Apr 8, 20261.001.000.971.001.001.52%9,256
Apr 7, 20260.990.990.970.990.99-0.34%5,118
Apr 6, 20260.991.000.970.990.990.86%4,299
Apr 2, 20260.971.000.970.980.98-0.99%10,632
Apr 1, 20260.971.000.970.990.99-0.02%3,776
Mar 31, 20260.991.010.980.990.990.18%9,548
Mar 30, 20261.011.010.980.990.990.16%4,400
Mar 27, 20261.001.000.980.990.99-2.32%11,171
Mar 26, 20260.991.010.991.011.011.19%3,805
Mar 25, 20260.971.020.971.001.000.84%20,003
Mar 24, 20261.011.010.970.990.99-0.53%5,826
Mar 23, 20261.011.011.001.001.00-1.48%1,516
Mar 20, 20261.001.020.971.011.01-1.46%7,880
Mar 19, 20261.011.051.001.031.030.49%10,746
Mar 18, 20261.021.041.011.021.02-1.92%17,489
Mar 17, 20261.051.051.041.041.04-1.89%9,163
Mar 16, 20261.081.081.031.061.06-16,133
Mar 13, 20261.041.071.041.061.061.92%14,014
Mar 12, 20261.061.091.031.041.04-0.95%19,021
Mar 11, 20260.991.070.991.051.053.96%68,849
Mar 10, 20260.961.020.961.011.011.03%12,493
Mar 9, 20261.001.010.971.001.00-1.99%15,040
Mar 6, 20261.011.021.011.021.02-3,251
Mar 5, 20261.031.031.001.021.02-20,472
Mar 4, 20261.031.031.011.021.02-10,125
Mar 3, 20261.021.030.981.021.022.52%38,870
Mar 2, 20261.031.030.970.990.99-2.46%124,548
Feb 27, 20260.991.020.981.021.022.03%436,745
Feb 26, 20260.971.010.971.001.002.54%8,545
Feb 25, 20260.991.000.970.970.97-1.53%22,285
Feb 24, 20261.021.020.940.990.99-1.98%66,442
Feb 23, 20260.991.030.991.011.011.00%23,371
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, 20261.031.031.021.021.02-15,589
Feb 17, 20261.001.031.001.021.020.41%13,991
Feb 13, 20261.001.020.971.021.022.09%53,167
Feb 12, 20261.001.020.971.001.00-0.50%56,721
Feb 11, 20260.991.020.971.001.00-23,901
Feb 10, 20261.001.010.991.001.00-36,882
Feb 9, 20260.991.000.991.001.002.04%12,582
Feb 6, 20261.011.010.960.980.98-1.00%59,246
Feb 5, 20260.981.000.960.990.99-1.01%45,624
Feb 4, 20260.981.010.971.001.000.50%62,697
Feb 3, 20261.001.010.951.001.002.58%75,338