AMTD IDEA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	0.46	0.53	0.46	0.50	0.50	-12.26%	299,074
Oct 15, 2026	0.58	0.62	0.50	0.57	0.57	-2.16%	1,162,217
Oct 14, 2026	0.42	0.71	0.38	0.58	0.58	51.44%	85,633,468
Oct 13, 2026	0.35	0.40	0.35	0.38	0.38	-8.22%	29,184
Oct 12, 2026	0.46	0.50	0.42	0.42	0.42	-18.35%	44,168
Oct 9, 2026	0.60	0.60	0.47	0.51	0.51	-12.63%	63,661
Oct 8, 2026	0.55	0.66	0.52	0.59	0.59	-11.36%	135,553
Oct 7, 2026	0.65	0.68	0.56	0.66	0.66	-9.08%	146,397
Oct 6, 2026	0.71	0.75	0.65	0.73	0.73	-5.96%	28,952
Oct 5, 2026	0.71	0.77	0.71	0.77	0.77	3.79%	4,650
Oct 2, 2026	0.73	0.76	0.71	0.74	0.74	-3.94%	11,550
Oct 1, 2026	0.78	0.80	0.75	0.77	0.77	-0.76%	15,778
Sep 30, 2026	0.70	0.83	0.70	0.78	0.78	8.02%	70,683
Sep 29, 2026	0.71	0.74	0.71	0.72	0.72	-0.73%	2,028
Sep 28, 2026	0.71	0.73	0.71	0.73	0.73	-0.59%	3,417
Sep 25, 2026	0.71	0.76	0.71	0.73	0.73	3.20%	3,724
Sep 24, 2026	0.75	0.80	0.70	0.71	0.71	-1.49%	20,862
Sep 23, 2026	0.71	0.74	0.71	0.72	0.72	-0.03%	4,429
Sep 22, 2026	0.71	0.74	0.71	0.72	0.72	1.18%	3,515
Sep 21, 2026	0.71	0.74	0.71	0.71	0.71	-3.18%	4,494
Sep 18, 2026	0.71	0.76	0.71	0.74	0.73	3.51%	5,520
Sep 17, 2026	0.71	0.74	0.71	0.71	0.71	-	6,520
Sep 16, 2026	0.76	0.76	0.71	0.71	0.71	-2.74%	8,040
Sep 15, 2026	0.73	0.77	0.71	0.73	0.73	-4.77%	14,064
Sep 14, 2026	0.77	0.77	0.74	0.77	0.77	-0.30%	915
Sep 11, 2026	0.74	0.77	0.74	0.77	0.77	1.45%	799
Sep 10, 2026	0.79	0.79	0.74	0.76	0.76	-0.90%	3,335
Sep 9, 2026	0.76	0.79	0.75	0.76	0.76	1.45%	7,868
Sep 8, 2026	0.76	0.76	0.74	0.75	0.75	-1.66%	1,834
Sep 4, 2026	0.76	0.78	0.76	0.77	0.77	1.55%	2,289
Sep 3, 2026	0.74	0.78	0.74	0.76	0.76	-0.57%	2,868
Sep 2, 2026	0.77	0.77	0.74	0.76	0.76	1.16%	4,934
Sep 1, 2026	0.77	0.77	0.74	0.75	0.75	-1.09%	8,014
Aug 31, 2026	0.77	0.79	0.74	0.76	0.76	2.55%	8,452
Aug 28, 2026	0.71	0.77	0.71	0.74	0.74	-4.02%	8,985
Aug 27, 2026	0.83	0.83	0.75	0.77	0.77	-0.14%	5,136
Aug 26, 2026	0.78	0.78	0.77	0.77	0.77	0.26%	615
Aug 25, 2026	0.74	0.80	0.74	0.77	0.77	-3.69%	6,272
Aug 24, 2026	0.78	0.82	0.78	0.80	0.80	-0.49%	5,075
Aug 21, 2026	0.83	0.83	0.78	0.80	0.80	-2.84%	14,147
Aug 20, 2026	0.74	0.86	0.74	0.83	0.83	11.76%	67,308
Aug 19, 2026	0.74	0.75	0.74	0.74	0.74	-0.95%	7,120
Aug 18, 2026	0.74	0.75	0.74	0.75	0.75	-0.94%	4,083
Aug 17, 2026	0.78	0.78	0.74	0.75	0.75	-1.28%	7,183
Aug 14, 2026	0.75	0.78	0.75	0.76	0.76	0.59%	4,521
Aug 13, 2026	0.76	0.79	0.74	0.76	0.76	1.31%	14,782
Aug 12, 2026	0.76	0.76	0.73	0.75	0.75	1.26%	9,345
Aug 11, 2026	0.75	0.77	0.73	0.74	0.74	-1.02%	5,498
Aug 10, 2026	0.73	0.77	0.73	0.75	0.75	-2.26%	17,592
Aug 7, 2026	0.73	0.78	0.73	0.77	0.77	1.63%	12,024