AMTD IDEA Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	0.74	0.76	0.74	0.75	0.75	-0.69%	4,577
Aug 5, 2026	0.78	0.78	0.73	0.76	0.76	-3.12%	3,845
Aug 4, 2026	0.75	0.80	0.74	0.78	0.78	10.21%	24,501
Aug 3, 2026	0.75	0.78	0.71	0.71	0.71	-5.46%	26,203
Jul 31, 2026	0.77	0.77	0.75	0.75	0.75	0.13%	4,088
Jul 30, 2026	0.77	0.80	0.75	0.75	0.75	-1.86%	19,997
Jul 29, 2026	0.77	0.80	0.75	0.76	0.76	1.58%	25,872
Jul 28, 2026	0.76	0.78	0.75	0.75	0.75	-1.95%	27,131
Jul 27, 2026	0.76	0.82	0.75	0.77	0.77	-3.85%	9,646
Jul 24, 2026	0.79	0.82	0.78	0.80	0.80	2.32%	2,945
Jul 23, 2026	0.85	0.85	0.78	0.78	0.78	-8.35%	13,001
Jul 22, 2026	0.81	0.88	0.81	0.85	0.85	-1.03%	2,240
Jul 21, 2026	0.86	0.90	0.83	0.86	0.86	3.33%	9,755
Jul 20, 2026	0.93	0.96	0.83	0.83	0.83	-12.94%	29,591
Jul 17, 2026	0.95	0.96	0.95	0.96	0.96	-0.25%	2,718