AMTD IDEA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	0.77	0.77	0.74	0.75	0.75	-1.09%	7,884
Aug 31, 2026	0.77	0.79	0.74	0.76	0.76	2.55%	8,421
Aug 28, 2026	0.71	0.77	0.71	0.74	0.74	-4.02%	8,978
Aug 27, 2026	0.83	0.83	0.75	0.77	0.77	-0.14%	5,133
Aug 26, 2026	0.78	0.78	0.77	0.77	0.77	0.26%	610
Aug 25, 2026	0.74	0.80	0.74	0.77	0.77	-3.69%	6,091
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%	14,121
Aug 20, 2026	0.74	0.86	0.74	0.83	0.83	11.76%	66,477
Aug 19, 2026	0.74	0.75	0.74	0.74	0.74	-0.95%	6,917
Aug 18, 2026	0.74	0.75	0.74	0.75	0.75	-0.94%	4,082
Aug 17, 2026	0.78	0.78	0.74	0.75	0.75	-1.28%	6,498
Aug 14, 2026	0.75	0.78	0.75	0.76	0.76	0.59%	4,520
Aug 13, 2026	0.76	0.79	0.74	0.76	0.76	1.31%	14,781
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%	5,482
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%	11,004
Aug 6, 2026	0.74	0.76	0.74	0.75	0.75	-0.69%	4,412
Aug 5, 2026	0.78	0.78	0.73	0.76	0.76	-3.12%	3,843
Aug 4, 2026	0.75	0.80	0.74	0.78	0.78	10.21%	24,434
Aug 3, 2026	0.75	0.78	0.71	0.71	0.71	-5.46%	26,166
Jul 31, 2026	0.77	0.77	0.75	0.75	0.75	0.13%	4,032
Jul 30, 2026	0.77	0.80	0.75	0.75	0.75	-1.86%	16,881
Jul 29, 2026	0.77	0.80	0.75	0.76	0.76	1.58%	25,827
Jul 28, 2026	0.76	0.78	0.75	0.75	0.75	-1.95%	27,095
Jul 27, 2026	0.76	0.82	0.75	0.77	0.77	-3.85%	9,642
Jul 24, 2026	0.79	0.82	0.78	0.80	0.80	2.32%	2,941
Jul 23, 2026	0.85	0.85	0.78	0.78	0.78	-8.35%	13,000
Jul 22, 2026	0.81	0.88	0.81	0.85	0.85	-1.03%	2,239
Jul 21, 2026	0.86	0.90	0.83	0.86	0.86	3.33%	9,336
Jul 20, 2026	0.93	0.96	0.83	0.83	0.83	-12.94%	29,449
Jul 17, 2026	0.95	0.96	0.95	0.96	0.96	-0.25%	2,718
Jul 16, 2026	0.96	0.96	0.96	0.96	0.96	-0.27%	3,685
Jul 15, 2026	0.99	0.99	0.95	0.96	0.96	1.16%	3,859
Jul 14, 2026	0.95	0.95	0.95	0.95	0.95	-	2,501
Jul 13, 2026	0.94	0.96	0.94	0.95	0.95	-1.08%	3,663
Jul 10, 2026	0.96	0.97	0.94	0.96	0.96	1.64%	5,856
Jul 9, 2026	0.96	0.97	0.94	0.94	0.94	0.51%	3,482
Jul 8, 2026	0.94	0.95	0.94	0.94	0.94	0.01%	2,620
Jul 7, 2026	0.94	0.99	0.94	0.94	0.94	-1.58%	4,549
Jul 6, 2026	0.94	0.99	0.94	0.96	0.96	1.61%	5,724
Jul 2, 2026	1.00	1.00	0.94	0.94	0.94	-2.32%	6,044
Jul 1, 2026	1.02	1.02	0.95	0.96	0.96	-0.26%	8,318
Jun 30, 2026	0.99	0.99	0.95	0.96	0.96	2.64%	3,904
Jun 29, 2026	0.95	1.00	0.94	0.94	0.94	-3.14%	16,417
Jun 26, 2026	1.00	1.01	0.95	0.97	0.97	0.05%	3,967
Jun 25, 2026	1.01	1.01	0.96	0.97	0.97	-3.00%	26,596
Jun 24, 2026	0.96	1.03	0.95	1.00	1.00	4.06%	28,536
Jun 23, 2026	1.01	1.02	0.95	0.96	0.96	-2.93%	13,068