AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
0.7404
-0.0076 (-1.02%)
Aug 11, 2026, 4:00 PM EDT - Market closed
AMTD IDEA Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 0.95 | 1.03 | 0.95 | 0.99 | 0.99 | 3.66% | 48,657 |
| Jun 18, 2026 | 0.96 | 1.00 | 0.95 | 0.96 | 0.96 | -4.50% | 103,826 |
| Jun 17, 2026 | 0.95 | 1.00 | 0.95 | 1.00 | 1.00 | 2.08% | 88,752 |
| Jun 16, 2026 | 0.99 | 1.00 | 0.95 | 0.98 | 0.98 | -2.04% | 83,483 |
| Jun 15, 2026 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | -1.96% | 25,973 |
| Jun 12, 2026 | 0.95 | 1.06 | 0.95 | 1.02 | 1.02 | 2.81% | 85,995 |
| Jun 11, 2026 | 0.96 | 1.02 | 0.96 | 0.99 | 0.99 | 1.87% | 4,155 |
| Jun 10, 2026 | 1.00 | 1.03 | 0.97 | 0.97 | 0.97 | -5.45% | 5,694 |
| Jun 9, 2026 | 1.01 | 1.07 | 1.00 | 1.03 | 1.03 | - | 5,559 |
| Jun 8, 2026 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 0.98% | 4,697 |
| Jun 5, 2026 | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | - | 11,041 |
| Jun 4, 2026 | 1.01 | 1.02 | 0.97 | 1.02 | 1.02 | 2.00% | 7,283 |
| Jun 3, 2026 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 0.45% | 2,396 |
| Jun 2, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | -2.40% | 35,681 |
| Jun 1, 2026 | 0.98 | 1.04 | 0.97 | 1.02 | 1.02 | 5.70% | 57,234 |