AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
0.9425
0.00 (0.00%)
At close: Aug 14, 2025, 4:00 PM
0.9750
+0.0325 (3.45%)
After-hours: Aug 14, 2025, 5:28 PM EDT
AMTD IDEA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.96 | 1.02 | 0.96 | 0.98 | - | 3.98% | 51,538 |
| Aug 13, 2025 | 0.94 | 0.95 | 0.93 | 0.94 | 0.94 | -0.79% | 29,341 |
| Aug 12, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 8,210 |
| Aug 11, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 1.05% | 15,026 |
| Aug 8, 2025 | 0.97 | 0.97 | 0.92 | 0.94 | 0.94 | -2.17% | 40,281 |
| Aug 7, 2025 | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -6.24% | 36,552 |
| Aug 6, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 2.50% | 12,344 |
| Aug 5, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | - | 18,956 |
| Aug 4, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 30,820 |
| Aug 1, 2025 | 1.01 | 1.02 | 0.99 | 0.99 | 0.99 | -1.98% | 36,958 |
| Jul 31, 2025 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | - | 20,882 |
| Jul 30, 2025 | 1.04 | 1.05 | 1.01 | 1.01 | 1.01 | -0.98% | 15,832 |
| Jul 29, 2025 | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | -0.49% | 12,756 |
| Jul 28, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | -1.91% | 6,773 |
| Jul 25, 2025 | 1.04 | 1.10 | 1.03 | 1.05 | 1.05 | -1.42% | 6,232 |
| Jul 24, 2025 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 7,365 |
| Jul 23, 2025 | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | - | 9,758 |
| Jul 22, 2025 | 1.02 | 1.08 | 1.02 | 1.05 | 1.05 | 2.94% | 14,950 |
| Jul 21, 2025 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -0.97% | 29,181 |
| Jul 18, 2025 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -3.74% | 12,276 |
| Jul 17, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 13,434 |
| Jul 16, 2025 | 1.09 | 1.12 | 1.00 | 1.05 | 1.05 | -3.23% | 38,427 |
| Jul 15, 2025 | 1.01 | 1.15 | 1.01 | 1.09 | 1.09 | 3.33% | 77,797 |
| Jul 14, 2025 | 1.00 | 1.05 | 0.98 | 1.05 | 1.05 | 2.94% | 14,255 |
| Jul 11, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 16,765 |
| Jul 10, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 22,192 |
| Jul 9, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 7,559 |
| Jul 8, 2025 | 1.00 | 1.06 | 1.00 | 1.01 | 1.01 | 1.02% | 18,081 |
| Jul 7, 2025 | 1.04 | 1.04 | 0.98 | 1.00 | 1.00 | -2.93% | 13,034 |
| Jul 3, 2025 | 0.99 | 1.03 | 0.98 | 1.03 | 1.03 | 3.94% | 16,731 |
| Jul 2, 2025 | 0.96 | 1.04 | 0.96 | 0.99 | 0.99 | 1.11% | 77,645 |
| Jul 1, 2025 | 0.95 | 1.00 | 0.95 | 0.98 | 0.98 | -0.40% | 58,179 |
| Jun 30, 2025 | 1.05 | 1.05 | 0.96 | 0.98 | 0.98 | -10.55% | 62,539 |
| Jun 27, 2025 | 1.07 | 1.10 | 0.99 | 1.10 | 1.10 | 0.92% | 184,160 |
| Jun 26, 2025 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 5.83% | 54,135 |
| Jun 25, 2025 | 1.02 | 1.04 | 0.98 | 1.03 | 1.03 | 0.49% | 23,009 |
| Jun 24, 2025 | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | 2.51% | 17,532 |
| Jun 23, 2025 | 1.02 | 1.04 | 0.96 | 1.00 | 1.00 | -2.92% | 37,744 |
| Jun 20, 2025 | 0.99 | 1.03 | 0.97 | 1.03 | 1.03 | 4.30% | 42,081 |
| Jun 18, 2025 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | 1.65% | 32,009 |
| Jun 17, 2025 | 0.95 | 1.00 | 0.93 | 0.97 | 0.97 | -1.86% | 15,860 |
| Jun 16, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | -1.99% | 35,012 |
| Jun 13, 2025 | 0.92 | 1.01 | 0.92 | 1.01 | 1.01 | 4.12% | 64,289 |
| Jun 12, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -3.96% | 68,843 |
| Jun 11, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | 1.00% | 56,631 |
| Jun 10, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -3.85% | 79,618 |
| Jun 9, 2025 | 1.04 | 1.09 | 1.02 | 1.04 | 1.04 | -4.59% | 54,405 |
| Jun 6, 2025 | 1.09 | 1.13 | 1.07 | 1.09 | 1.09 | 1.87% | 36,155 |
| Jun 5, 2025 | 1.08 | 1.24 | 1.05 | 1.07 | 1.07 | 1.90% | 405,409 |
| Jun 4, 2025 | 1.11 | 1.11 | 1.01 | 1.05 | 1.05 | 0.48% | 139,199 |