5 DAY PERFORMANCE
-5.17%
1 MONTH PERFORMANCE
-7.56%
3 MONTH PERFORMANCE
-16.03%
6 MONTH PERFORMANCE
-35.29%
YEAR-TO-DATE PERFORMANCE
-38.89%
1 YEAR PERFORMANCE
-38.55%
AMTD IDEA Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.06 | $1.12 (5.66%) | $1.14 | $1.06 | 25,484 | $67.50 M |
| 12/19/2024 | $1.12 | $1.09 (-2.68%) | $1.16 | $1.09 | 44,705 | $65.69 M |
| 12/18/2024 | $1.15 | $1.13 (-1.74%) | $1.17 | $1.11 | 33,319 | $68.11 M |
| 12/17/2024 | $1.14 | $1.17 (2.63%) | $1.19 | $1.12 | 17,735 | $70.52 M |
| 12/16/2024 | $1.18 | $1.16 (-1.69%) | $1.22 | $1.14 | 25,426 | $69.91 M |
| 12/13/2024 | $1.18 | $1.20 (1.69%) | $1.20 | $1.12 | 44,420 | $72.32 M |
| 12/12/2024 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.15 | 17,443 | $69.31 M |
| 12/11/2024 | $1.20 | $1.20 (0%) | $1.22 | $1.16 | 18,713 | $72.32 M |
| 12/10/2024 | $1.24 | $1.21 (-2.42%) | $1.26 | $1.18 | 14,238 | $72.93 M |
| 12/09/2024 | $1.18 | $1.22 (3.39%) | $1.27 | $1.18 | 37,639 | $73.53 M |
| 12/06/2024 | $1.21 | $1.18 (-2.48%) | $1.21 | $1.16 | 18,900 | $71.12 M |
| 12/05/2024 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.17 | 35,524 | $71.12 M |
| 12/04/2024 | $1.24 | $1.25 (0.81%) | $1.25 | $1.19 | 19,800 | $75.34 M |
| 12/03/2024 | $1.23 | $1.22 (-0.81%) | $1.23 | $1.19 | 10,038 | $73.53 M |
| 12/02/2024 | $1.22 | $1.18 (-3.28%) | $1.27 | $1.18 | 21,942 | $71.12 M |
| 11/29/2024 | $1.25 | $1.23 (-1.6%) | $1.25 | $1.22 | 3,900 | $74.13 M |
| 11/27/2024 | $1.22 | $1.22 (0%) | $1.27 | $1.22 | 7,182 | $73.53 M |
| 11/26/2024 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.23 | 8,696 | $74.73 M |
| 11/25/2024 | $1.25 | $1.27 (1.6%) | $1.28 | $1.23 | 24,645 | $76.54 M |
| 11/22/2024 | $1.17 | $1.26 (7.69%) | $1.27 | $1.17 | 31,129 | $75.94 M |
| 11/21/2024 | $1.15 | $1.19 (3.48%) | $1.20 | $1.14 | 18,904 | $71.72 M |
| 11/20/2024 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.15 | 5,600 | $70.52 M |
| 11/19/2024 | $1.11 | $1.18 (6.31%) | $1.22 | $1.10 | 66,008 | $71.12 M |
| 11/18/2024 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.10 | 15,264 | $67.50 M |
| 11/15/2024 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.13 | 16,718 | $68.11 M |
| 11/14/2024 | $1.18 | $1.13 (-4.24%) | $1.18 | $1.13 | 29,100 | $68.11 M |
| 11/13/2024 | $1.19 | $1.18 (-0.84%) | $1.21 | $1.18 | 40,037 | $71.12 M |
| 11/12/2024 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.19 | 17,020 | $71.72 M |
| 11/11/2024 | $1.25 | $1.21 (-3.2%) | $1.25 | $1.20 | 13,104 | $72.93 M |
| 11/08/2024 | $1.26 | $1.23 (-2.38%) | $1.31 | $1.21 | 27,211 | $74.13 M |
| 11/07/2024 | $1.29 | $1.28 (-0.78%) | $1.33 | $1.27 | 25,959 | $77.15 M |
| 11/06/2024 | $1.23 | $1.27 (3.25%) | $1.28 | $1.22 | 25,982 | $76.54 M |
| 11/05/2024 | $1.21 | $1.21 (0%) | $1.23 | $1.21 | 19,347 | $72.93 M |
| 11/04/2024 | $1.26 | $1.21 (-3.97%) | $1.26 | $1.21 | 36,500 | $72.93 M |
| 11/01/2024 | $1.27 | $1.28 (0.79%) | $1.30 | $1.26 | 15,300 | $77.15 M |
| 10/31/2024 | $1.32 | $1.29 (-2.27%) | $1.32 | $1.28 | 36,900 | $77.75 M |
| 10/30/2024 | $1.34 | $1.35 (0.75%) | $1.38 | $1.30 | 31,912 | $81.36 M |
| 10/29/2024 | $1.35 | $1.37 (1.48%) | $1.37 | $1.33 | 23,646 | $82.57 M |
| 10/28/2024 | $1.33 | $1.33 (0%) | $1.39 | $1.33 | 31,300 | $80.16 M |
| 10/25/2024 | $1.36 | $1.36 (0%) | $1.38 | $1.33 | 7,678 | $81.97 M |
| 10/24/2024 | $1.31 | $1.38 (5.34%) | $1.38 | $1.30 | 20,232 | $83.17 M |
| 10/23/2024 | $1.32 | $1.33 (0.76%) | $1.39 | $1.32 | 22,712 | $80.16 M |
| 10/22/2024 | $1.36 | $1.35 (-0.74%) | $1.38 | $1.34 | 16,138 | $81.36 M |
| 10/21/2024 | $1.38 | $1.39 (0.72%) | $1.41 | $1.38 | 7,800 | $83.78 M |
| 10/18/2024 | $1.41 | $1.41 (0%) | $1.43 | $1.38 | 9,749 | $84.98 M |
| 10/17/2024 | $1.39 | $1.38 (-0.72%) | $1.41 | $1.36 | 8,924 | $83.17 M |
| 10/16/2024 | $1.42 | $1.41 (-0.7%) | $1.42 | $1.35 | 71,742 | $84.98 M |
| 10/15/2024 | $1.41 | $1.39 (-1.42%) | $1.42 | $1.38 | 35,213 | $83.78 M |
| 10/14/2024 | $1.44 | $1.42 (-1.39%) | $1.51 | $1.38 | 35,041 | $85.58 M |
| 10/11/2024 | $1.46 | $1.47 (0.68%) | $1.49 | $1.43 | 22,200 | $88.60 M |
| 10/10/2024 | $1.50 | $1.47 (-2%) | $1.52 | $1.41 | 98,333 | $88.60 M |
| 10/09/2024 | $1.54 | $1.48 (-3.9%) | $1.54 | $1.43 | 55,355 | $89.20 M |
| 10/08/2024 | $1.60 | $1.57 (-1.88%) | $1.67 | $1.55 | 114,200 | $94.62 M |
| 10/07/2024 | $1.52 | $1.63 (7.24%) | $1.66 | $1.51 | 188,900 | $98.24 M |
| 10/04/2024 | $1.63 | $1.53 (-6.13%) | $1.65 | $1.51 | 157,599 | $92.21 M |
| 10/03/2024 | $1.65 | $1.62 (-1.82%) | $1.79 | $1.56 | 831,326 | $97.64 M |
| 10/02/2024 | $1.42 | $1.55 (9.15%) | $1.60 | $1.42 | 598,329 | $93.42 M |
| 10/01/2024 | $1.45 | $1.35 (-6.9%) | $1.48 | $1.35 | 21,200 | $81.36 M |
| 09/30/2024 | $1.45 | $1.41 (-2.76%) | $1.48 | $1.41 | 34,500 | $84.98 M |
| 09/27/2024 | $1.32 | $1.40 (6.06%) | $1.47 | $1.32 | 118,670 | $84.38 M |
| 09/26/2024 | $1.35 | $1.32 (-2.22%) | $1.45 | $1.32 | 23,100 | $79.56 M |
| 09/25/2024 | $1.41 | $1.31 (-7.09%) | $1.41 | $1.31 | 32,700 | $78.95 M |
| 09/24/2024 | $1.37 | $1.39 (1.46%) | $1.44 | $1.35 | 166,961 | $83.78 M |
| 09/23/2024 | $1.33 | $1.30 (-2.26%) | $1.38 | $1.30 | 6,900 | $78.35 M |