AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
0.9973
-0.0116 (-1.15%)
At close: May 28, 2025, 4:00 PM
0.9900
-0.0073 (-0.73%)
After-hours: May 28, 2025, 4:11 PM EDT
AMTD IDEA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -1.16% | 9,034 |
| May 27, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -0.10% | 5,177 |
| May 23, 2025 | 0.98 | 1.03 | 0.96 | 1.01 | 1.01 | 3.38% | 33,820 |
| May 22, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -2.30% | 10,015 |
| May 21, 2025 | 0.98 | 1.02 | 0.96 | 1.00 | 1.00 | -0.99% | 11,592 |
| May 20, 2025 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | - | 9,757 |
| May 19, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | -0.49% | 4,136 |
| May 16, 2025 | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | -0.49% | 28,329 |
| May 15, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 1,329 |
| May 14, 2025 | 1.00 | 1.03 | 0.98 | 1.03 | 1.03 | - | 10,259 |
| May 13, 2025 | 1.02 | 1.03 | 0.98 | 1.03 | 1.03 | 0.98% | 25,693 |
| May 12, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 34,374 |
| May 9, 2025 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | - | 9,907 |
| May 8, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 25,486 |
| May 7, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 29,044 |
| May 6, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 6,467 |
| May 5, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 4,724 |
| May 2, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 7,406 |
| May 1, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 1.80% | 4,699 |
| Apr 30, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | -2.72% | 2,212 |
| Apr 29, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 4.04% | 19,188 |
| Apr 28, 2025 | 0.98 | 1.03 | 0.98 | 0.99 | 0.99 | -1.98% | 11,076 |
| Apr 25, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 1,992 |
| Apr 24, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 10,311 |
| Apr 23, 2025 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | -2.86% | 8,300 |
| Apr 22, 2025 | 1.01 | 1.05 | 0.99 | 1.05 | 1.05 | 3.35% | 16,216 |
| Apr 21, 2025 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | 0.59% | 5,220 |
| Apr 17, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 3,624 |
| Apr 16, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 9,180 |
| Apr 15, 2025 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 3,453 |
| Apr 14, 2025 | 1.03 | 1.04 | 0.97 | 1.02 | 1.02 | -0.97% | 20,355 |
| Apr 11, 2025 | 1.02 | 1.03 | 0.99 | 1.03 | 1.03 | -0.77% | 6,368 |
| Apr 10, 2025 | 0.98 | 1.05 | 0.97 | 1.04 | 1.04 | 6.45% | 13,885 |
| Apr 9, 2025 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | -2.49% | 11,434 |
| Apr 8, 2025 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | -0.40% | 15,649 |
| Apr 7, 2025 | 1.04 | 1.04 | 0.95 | 1.00 | 1.00 | -1.57% | 35,082 |
| Apr 4, 2025 | 1.04 | 1.07 | 0.98 | 1.02 | 1.02 | -1.92% | 27,145 |
| Apr 3, 2025 | 1.06 | 1.11 | 1.04 | 1.04 | 1.04 | -2.35% | 22,823 |
| Apr 2, 2025 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | 1.24% | 5,041 |
| Apr 1, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -2.59% | 3,580 |
| Mar 31, 2025 | 1.10 | 1.11 | 1.06 | 1.08 | 1.08 | -0.92% | 30,117 |
| Mar 28, 2025 | 1.10 | 1.10 | 1.05 | 1.09 | 1.09 | 0.93% | 7,587 |
| Mar 27, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -3.57% | 3,903 |
| Mar 26, 2025 | 1.14 | 1.14 | 1.05 | 1.12 | 1.12 | - | 42,399 |
| Mar 25, 2025 | 1.08 | 1.24 | 1.08 | 1.12 | 1.12 | 3.70% | 34,227 |
| Mar 24, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -4.42% | 8,475 |
| Mar 21, 2025 | 1.13 | 1.13 | 1.09 | 1.13 | 1.13 | - | 9,597 |
| Mar 20, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 2.73% | 25,118 |
| Mar 19, 2025 | 1.05 | 1.15 | 1.04 | 1.10 | 1.10 | 2.71% | 59,458 |
| Mar 18, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | -1.74% | 8,005 |