AMTD IDEA Group (AMTD)
NYSE: AMTD · Real-Time Price · USD
1.100
+0.010 (0.92%)
At close: Jun 27, 2025, 4:00 PM
1.020
-0.080 (-7.27%)
After-hours: Jun 27, 2025, 7:34 PM EDT
AMTD IDEA Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.07 | 1.10 | 0.99 | 1.10 | 1.10 | 0.92% | 173,067 |
| Jun 26, 2025 | 1.03 | 1.09 | 1.03 | 1.09 | 1.09 | 5.83% | 54,135 |
| Jun 25, 2025 | 1.02 | 1.04 | 0.98 | 1.03 | 1.03 | 0.49% | 23,009 |
| Jun 24, 2025 | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | 2.51% | 17,532 |
| Jun 23, 2025 | 1.02 | 1.04 | 0.96 | 1.00 | 1.00 | -2.92% | 37,744 |
| Jun 20, 2025 | 0.99 | 1.03 | 0.97 | 1.03 | 1.03 | 4.30% | 42,081 |
| Jun 18, 2025 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | 1.65% | 32,009 |
| Jun 17, 2025 | 0.95 | 1.00 | 0.93 | 0.97 | 0.97 | -1.86% | 15,860 |
| Jun 16, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | -1.99% | 35,012 |
| Jun 13, 2025 | 0.92 | 1.01 | 0.92 | 1.01 | 1.01 | 4.12% | 64,289 |
| Jun 12, 2025 | 1.00 | 1.01 | 0.96 | 0.97 | 0.97 | -3.96% | 68,843 |
| Jun 11, 2025 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | 1.00% | 56,631 |
| Jun 10, 2025 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -3.85% | 79,618 |
| Jun 9, 2025 | 1.04 | 1.09 | 1.02 | 1.04 | 1.04 | -4.59% | 54,405 |
| Jun 6, 2025 | 1.09 | 1.13 | 1.07 | 1.09 | 1.09 | 1.87% | 36,155 |
| Jun 5, 2025 | 1.08 | 1.24 | 1.05 | 1.07 | 1.07 | 1.90% | 405,409 |
| Jun 4, 2025 | 1.11 | 1.11 | 1.01 | 1.05 | 1.05 | 0.48% | 139,199 |
| Jun 3, 2025 | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | 3.47% | 27,123 |
| Jun 2, 2025 | 1.05 | 1.08 | 1.01 | 1.01 | 1.01 | - | 33,798 |
| May 30, 2025 | 1.03 | 1.05 | 0.99 | 1.01 | 1.01 | -4.90% | 26,460 |
| May 29, 2025 | 1.00 | 1.14 | 0.99 | 1.06 | 1.06 | 6.49% | 255,685 |
| May 28, 2025 | 1.01 | 1.02 | 0.99 | 1.00 | 1.00 | -1.16% | 9,110 |
| May 27, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | -0.10% | 5,177 |
| May 23, 2025 | 0.98 | 1.03 | 0.96 | 1.01 | 1.01 | 3.38% | 33,820 |
| May 22, 2025 | 0.99 | 0.99 | 0.96 | 0.98 | 0.98 | -2.30% | 10,015 |
| May 21, 2025 | 0.98 | 1.02 | 0.96 | 1.00 | 1.00 | -0.99% | 11,592 |
| May 20, 2025 | 1.00 | 1.03 | 0.98 | 1.01 | 1.01 | - | 9,757 |
| May 19, 2025 | 1.00 | 1.02 | 0.99 | 1.01 | 1.01 | -0.49% | 4,136 |
| May 16, 2025 | 0.99 | 1.02 | 0.97 | 1.02 | 1.02 | -0.49% | 28,329 |
| May 15, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 1,329 |
| May 14, 2025 | 1.00 | 1.03 | 0.98 | 1.03 | 1.03 | - | 10,259 |
| May 13, 2025 | 1.02 | 1.03 | 0.98 | 1.03 | 1.03 | 0.98% | 25,693 |
| May 12, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.00% | 34,374 |
| May 9, 2025 | 0.97 | 1.02 | 0.97 | 1.00 | 1.00 | - | 9,907 |
| May 8, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 25,486 |
| May 7, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | - | 29,044 |
| May 6, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 6,467 |
| May 5, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 4,724 |
| May 2, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 7,406 |
| May 1, 2025 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 1.80% | 4,699 |
| Apr 30, 2025 | 0.99 | 1.03 | 0.99 | 1.00 | 1.00 | -2.72% | 2,212 |
| Apr 29, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 4.04% | 19,188 |
| Apr 28, 2025 | 0.98 | 1.03 | 0.98 | 0.99 | 0.99 | -1.98% | 11,076 |
| Apr 25, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 1,992 |
| Apr 24, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | - | 10,311 |
| Apr 23, 2025 | 1.05 | 1.05 | 0.99 | 1.02 | 1.02 | -2.86% | 8,300 |
| Apr 22, 2025 | 1.01 | 1.05 | 0.99 | 1.05 | 1.05 | 3.35% | 16,216 |
| Apr 21, 2025 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | 0.59% | 5,220 |
| Apr 17, 2025 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | -0.98% | 3,624 |
| Apr 16, 2025 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.00% | 9,180 |