AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
0.9962
-0.0038 (-0.38%)
Jan 28, 2026, 4:00 PM EST - Market closed
AMTD IDEA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.38% | 8,313 |
| Jan 27, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 6,373 |
| Jan 26, 2026 | 1.00 | 1.04 | 1.00 | 1.01 | 1.01 | - | 19,087 |
| Jan 23, 2026 | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 12,875 |
| Jan 22, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | 1.80% | 10,884 |
| Jan 21, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.20% | 17,418 |
| Jan 20, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | -1.96% | 11,759 |
| Jan 16, 2026 | 1.01 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 20,248 |
| Jan 15, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 17,535 |
| Jan 14, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 11,387 |
| Jan 13, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | - | 18,002 |
| Jan 12, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 20,209 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | - | 25,143 |
| Jan 8, 2026 | 0.97 | 1.04 | 0.97 | 1.03 | 1.03 | 3.00% | 19,229 |
| Jan 7, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | - | 57,320 |
| Jan 6, 2026 | 1.02 | 1.04 | 1.00 | 1.00 | 1.00 | -3.85% | 28,414 |
| Jan 5, 2026 | 1.00 | 1.05 | 1.00 | 1.04 | 1.04 | 1.96% | 54,316 |
| Jan 2, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | 3.60% | 13,459 |
| Dec 31, 2025 | 1.04 | 1.04 | 0.98 | 0.98 | 0.98 | -5.33% | 41,014 |
| Dec 30, 2025 | 1.03 | 1.04 | 0.91 | 1.04 | 1.04 | 7.22% | 401,265 |
| Dec 29, 2025 | 0.90 | 0.99 | 0.90 | 0.97 | 0.97 | -3.96% | 66,938 |
| Dec 26, 2025 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -0.49% | 19,836 |
| Dec 24, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -3.33% | 25,998 |
| Dec 23, 2025 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | -0.94% | 3,842 |
| Dec 22, 2025 | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | -0.93% | 14,420 |
| Dec 19, 2025 | 1.04 | 1.09 | 1.04 | 1.07 | 1.07 | 1.90% | 14,160 |
| Dec 18, 2025 | 1.08 | 1.11 | 1.05 | 1.05 | 1.05 | -3.67% | 22,910 |
| Dec 17, 2025 | 1.08 | 1.12 | 1.08 | 1.09 | 1.09 | 0.93% | 15,425 |
| Dec 16, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | -3.57% | 7,616 |
| Dec 15, 2025 | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | -1.32% | 40,415 |
| Dec 12, 2025 | 1.09 | 1.14 | 1.08 | 1.14 | 1.14 | 6.07% | 38,390 |
| Dec 11, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -3.60% | 16,678 |
| Dec 10, 2025 | 1.09 | 1.12 | 1.05 | 1.11 | 1.11 | 3.26% | 59,520 |
| Dec 9, 2025 | 1.01 | 1.08 | 1.01 | 1.08 | 1.08 | 3.37% | 40,292 |
| Dec 8, 2025 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | 2.97% | 32,726 |
| Dec 5, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | - | 45,941 |
| Dec 4, 2025 | 0.98 | 1.01 | 0.96 | 1.01 | 1.01 | 3.44% | 46,976 |
| Dec 3, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -2.85% | 32,618 |
| Dec 2, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | -4.29% | 55,382 |
| Dec 1, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | -1.87% | 17,663 |
| Nov 28, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 2.39% | 21,847 |
| Nov 26, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 2.45% | 20,884 |
| Nov 25, 2025 | 1.01 | 1.03 | 0.98 | 1.02 | 1.02 | 3.37% | 28,830 |
| Nov 24, 2025 | 0.95 | 1.00 | 0.92 | 0.99 | 0.99 | 2.22% | 30,037 |
| Nov 21, 2025 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | -2.74% | 31,477 |
| Nov 20, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | -1.73% | 48,986 |
| Nov 19, 2025 | 0.97 | 1.01 | 0.95 | 1.01 | 1.01 | -1.94% | 28,504 |
| Nov 18, 2025 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | - | 33,467 |
| Nov 17, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 57,174 |
| Nov 14, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | - | 42,203 |