AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
1.085
-0.005 (-0.46%)
Oct 28, 2025, 4:00 PM EDT - Market closed

AMTD IDEA Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 3, 20251.151.241.151.171.171.74%24,901
Oct 2, 20251.141.171.131.151.15-21,707
Oct 1, 20251.111.161.111.151.152.22%17,655
Sep 30, 20251.121.151.111.131.13-2.17%19,373
Sep 29, 20251.151.161.121.151.15-2.13%16,759
Sep 26, 20251.241.271.151.181.18-2.89%20,767
Sep 25, 20251.281.281.211.211.21-6.20%29,865
Sep 24, 20251.341.341.281.291.29-3.01%12,043
Sep 23, 20251.341.341.271.331.330.76%44,093
Sep 22, 20251.241.341.221.321.32-0.75%63,899
Sep 19, 20251.311.341.311.331.331.53%44,651
Sep 18, 20251.291.341.251.311.310.77%43,810
Sep 17, 20251.361.391.291.301.30-0.76%42,651
Sep 16, 20251.281.371.281.311.314.80%32,644
Sep 15, 20251.181.391.181.251.252.46%136,386
Sep 12, 20251.211.271.161.221.220.83%64,292
Sep 11, 20251.141.211.091.211.216.14%69,607
Sep 10, 20251.031.221.031.141.140.88%170,032
Sep 9, 20251.001.221.001.131.139.71%224,871
Sep 8, 20251.041.041.001.031.030.98%14,998
Sep 5, 20251.001.021.001.021.020.49%11,789
Sep 4, 20251.001.021.001.021.02-0.49%14,766
Sep 3, 20251.011.021.011.021.02-0.97%9,632
Sep 2, 20251.011.041.011.031.03-0.96%13,148
Aug 29, 20251.031.051.031.041.04-2,399
Aug 28, 20251.021.041.021.041.040.87%4,187
Aug 27, 20251.041.051.031.031.03-0.87%14,113
Aug 26, 20251.041.071.041.041.04-10,946
Aug 25, 20251.081.081.021.041.041.96%25,935
Aug 22, 20251.051.090.991.021.02-2.67%92,785
Aug 21, 20251.011.081.001.051.053.76%34,171
Aug 20, 20251.051.100.991.011.01-4.72%29,537
Aug 19, 20251.041.101.041.061.061.92%28,558