AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
1.010
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
0.9897
-0.0200 (-2.01%)
After-hours: Dec 5, 2025, 7:56 PM EST
AMTD IDEA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.99 | 1.01 | 0.98 | 1.01 | 1.01 | - | 45,931 |
| Dec 4, 2025 | 0.98 | 1.01 | 0.96 | 1.01 | 1.01 | 3.44% | 46,942 |
| Dec 3, 2025 | 1.00 | 1.02 | 0.97 | 0.98 | 0.98 | -2.85% | 32,602 |
| Dec 2, 2025 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | -4.29% | 55,361 |
| Dec 1, 2025 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | -1.87% | 17,648 |
| Nov 28, 2025 | 1.06 | 1.07 | 1.04 | 1.07 | 1.07 | 2.39% | 21,241 |
| Nov 26, 2025 | 1.00 | 1.05 | 1.00 | 1.05 | 1.05 | 2.45% | 20,038 |
| Nov 25, 2025 | 1.01 | 1.03 | 0.98 | 1.02 | 1.02 | 3.37% | 28,725 |
| Nov 24, 2025 | 0.95 | 1.00 | 0.92 | 0.99 | 0.99 | 2.22% | 29,548 |
| Nov 21, 2025 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | -2.74% | 31,215 |
| Nov 20, 2025 | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | -1.73% | 46,236 |
| Nov 19, 2025 | 0.97 | 1.01 | 0.95 | 1.01 | 1.01 | -1.94% | 28,504 |
| Nov 18, 2025 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | - | 33,467 |
| Nov 17, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 57,174 |
| Nov 14, 2025 | 1.02 | 1.04 | 1.00 | 1.02 | 1.02 | - | 42,203 |
| Nov 13, 2025 | 0.87 | 1.05 | 0.87 | 1.02 | 1.02 | 14.07% | 324,921 |
| Nov 12, 2025 | 0.95 | 0.98 | 0.89 | 0.89 | 0.89 | -6.30% | 131,463 |
| Nov 11, 2025 | 1.04 | 1.04 | 0.95 | 0.95 | 0.95 | -1.62% | 117,577 |
| Nov 10, 2025 | 0.96 | 1.00 | 0.95 | 0.97 | 0.97 | -0.52% | 124,000 |
| Nov 7, 2025 | 0.95 | 0.99 | 0.90 | 0.98 | 0.98 | -0.50% | 117,221 |
| Nov 6, 2025 | 1.03 | 1.05 | 0.98 | 0.98 | 0.98 | -4.85% | 93,696 |
| Nov 5, 2025 | 1.11 | 1.11 | 1.02 | 1.03 | 1.03 | -3.74% | 139,497 |
| Nov 4, 2025 | 1.05 | 1.18 | 1.05 | 1.07 | 1.07 | 0.94% | 265,733 |
| Nov 3, 2025 | 1.26 | 1.29 | 1.00 | 1.06 | 1.06 | -17.83% | 1,197,486 |
| Oct 31, 2025 | 1.21 | 1.65 | 1.08 | 1.29 | 1.29 | 24.04% | 16,852,936 |
| Oct 30, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -1.89% | 17,488 |
| Oct 29, 2025 | 1.09 | 1.10 | 1.05 | 1.06 | 1.06 | -2.30% | 17,961 |
| Oct 28, 2025 | 1.07 | 1.10 | 1.05 | 1.09 | 1.09 | -0.46% | 37,891 |
| Oct 27, 2025 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -1.80% | 27,203 |
| Oct 24, 2025 | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | 2.78% | 8,655 |
| Oct 23, 2025 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -2.70% | 2,194 |
| Oct 22, 2025 | 1.12 | 1.14 | 1.10 | 1.11 | 1.11 | 0.91% | 15,791 |
| Oct 21, 2025 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 2.80% | 13,768 |
| Oct 20, 2025 | 1.03 | 1.14 | 1.03 | 1.07 | 1.07 | 0.94% | 38,701 |
| Oct 17, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 9,225 |
| Oct 16, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | - | 16,962 |
| Oct 15, 2025 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 8,079 |
| Oct 14, 2025 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 1.92% | 11,634 |
| Oct 13, 2025 | 1.08 | 1.08 | 1.02 | 1.04 | 1.04 | -4.15% | 25,705 |
| Oct 10, 2025 | 1.11 | 1.14 | 1.09 | 1.09 | 1.09 | -4.82% | 19,244 |
| Oct 9, 2025 | 1.15 | 1.15 | 1.10 | 1.14 | 1.14 | 1.24% | 25,692 |
| Oct 8, 2025 | 1.14 | 1.18 | 1.12 | 1.13 | 1.13 | -2.09% | 12,473 |
| Oct 7, 2025 | 1.19 | 1.22 | 1.13 | 1.15 | 1.15 | - | 46,279 |
| Oct 6, 2025 | 1.21 | 1.21 | 1.13 | 1.15 | 1.15 | -1.71% | 43,831 |
| Oct 3, 2025 | 1.15 | 1.24 | 1.15 | 1.17 | 1.17 | 1.74% | 24,901 |
| Oct 2, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | - | 21,707 |
| Oct 1, 2025 | 1.11 | 1.16 | 1.11 | 1.15 | 1.15 | 2.22% | 17,655 |
| Sep 30, 2025 | 1.12 | 1.15 | 1.11 | 1.13 | 1.13 | -2.17% | 19,373 |
| Sep 29, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | -2.13% | 16,759 |
| Sep 26, 2025 | 1.24 | 1.27 | 1.15 | 1.18 | 1.18 | -2.89% | 20,767 |