5 DAY PERFORMANCE
-5.61%
1 MONTH PERFORMANCE
-1.94%
3 MONTH PERFORMANCE
-0.98%
6 MONTH PERFORMANCE
-5.61%
YEAR-TO-DATE PERFORMANCE
-15.83%
1 YEAR PERFORMANCE
-14.41%
AMTD IDEA Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.98 | $1.00 (1.61%) | $1.01 | $0.97 | 46.93 K | $11.12 M |
| 12/03/2025 | $1.00 | $0.98 (-2.4%) | $1.02 | $0.97 | 32.62 K | $10.91 M |
| 12/02/2025 | $1.01 | $1.00 (-0.99%) | $1.04 | $1.00 | 55.40 K | $11.17 M |
| 12/01/2025 | $1.03 | $1.05 (1.94%) | $1.06 | $1.03 | 17.70 K | $11.73 M |
| 11/28/2025 | $1.06 | $1.07 (0.94%) | $1.07 | $1.04 | 21.85 K | $11.95 M |
| 11/26/2025 | $1.00 | $1.05 (5%) | $1.05 | $1.00 | 20.90 K | $11.73 M |
| 11/25/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $0.98 | 28.83 K | $11.40 M |
| 11/24/2025 | $0.95 | $0.99 (3.86%) | $1.00 | $0.92 | 30.04 K | $11.02 M |
| 11/21/2025 | $0.96 | $0.97 (0.55%) | $0.99 | $0.95 | 31.48 K | $10.78 M |
| 11/20/2025 | $0.99 | $0.99 (0.25%) | $1.02 | $0.98 | 49.00 K | $11.09 M |
| 11/19/2025 | $0.97 | $1.01 (4.12%) | $1.01 | $0.95 | 28.50 K | $11.28 M |
| 11/18/2025 | $0.99 | $1.03 (4.04%) | $1.05 | $0.99 | 33.50 K | $11.51 M |
| 11/17/2025 | $1.01 | $1.03 (1.98%) | $1.03 | $1.00 | 57.17 K | $11.51 M |
| 11/14/2025 | $1.02 | $1.02 (0%) | $1.04 | $1.00 | 42.20 K | $11.40 M |
| 11/13/2025 | $0.87 | $1.02 (16.68%) | $1.05 | $0.87 | 324.92 K | $11.40 M |
| 11/12/2025 | $0.95 | $0.89 (-5.93%) | $0.98 | $0.89 | 131.50 K | $9.99 M |
| 11/11/2025 | $1.04 | $0.95 (-8.24%) | $1.04 | $0.95 | 117.58 K | $10.66 M |
| 11/10/2025 | $0.96 | $0.97 (1.04%) | $1.00 | $0.95 | 124.00 K | $10.84 M |
| 11/07/2025 | $0.95 | $0.98 (2.53%) | $0.99 | $0.90 | 117.22 K | $10.89 M |
| 11/06/2025 | $1.03 | $0.98 (-4.85%) | $1.05 | $0.98 | 93.70 K | $10.95 M |
| 11/05/2025 | $1.11 | $1.03 (-7.21%) | $1.11 | $1.02 | 139.50 K | $11.51 M |
| 11/04/2025 | $1.05 | $1.07 (1.9%) | $1.18 | $1.05 | 265.73 K | $11.95 M |
| 11/03/2025 | $1.26 | $1.06 (-15.87%) | $1.29 | $1.00 | 1.20 M | $11.84 M |
| 10/31/2025 | $1.21 | $1.29 (6.61%) | $1.65 | $1.08 | 16.85 M | $14.41 M |
| 10/30/2025 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.02 | 17.50 K | $11.62 M |
| 10/29/2025 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.05 | 18.00 K | $11.84 M |
| 10/28/2025 | $1.07 | $1.09 (1.87%) | $1.10 | $1.05 | 37.90 K | $12.18 M |
| 10/27/2025 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.07 | 27.20 K | $12.18 M |
| 10/24/2025 | $1.08 | $1.11 (2.78%) | $1.12 | $1.08 | 8.70 K | $12.40 M |
| 10/23/2025 | $1.10 | $1.08 (-1.82%) | $1.10 | $1.07 | 2.20 K | $12.07 M |
| 10/22/2025 | $1.12 | $1.11 (-0.89%) | $1.14 | $1.10 | 15.80 K | $12.40 M |
| 10/21/2025 | $1.10 | $1.10 (0%) | $1.10 | $1.09 | 13.77 K | $12.29 M |
| 10/20/2025 | $1.03 | $1.07 (3.88%) | $1.14 | $1.03 | 38.70 K | $11.95 M |
| 10/17/2025 | $1.06 | $1.06 (0%) | $1.07 | $1.06 | 9.23 K | $11.84 M |
| 10/16/2025 | $1.05 | $1.05 (0%) | $1.08 | $1.04 | 17.00 K | $11.73 M |
| 10/15/2025 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.05 | 8.10 K | $11.73 M |
| 10/14/2025 | $1.01 | $1.06 (4.95%) | $1.06 | $1.01 | 11.63 K | $11.84 M |
| 10/13/2025 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.02 | 25.71 K | $11.62 M |
| 10/10/2025 | $1.11 | $1.09 (-1.8%) | $1.14 | $1.09 | 19.24 K | $12.18 M |
| 10/09/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.10 | 25.70 K | $12.74 M |
| 10/08/2025 | $1.14 | $1.13 (-0.88%) | $1.18 | $1.12 | 12.50 K | $12.62 M |
| 10/07/2025 | $1.19 | $1.15 (-3.36%) | $1.22 | $1.13 | 46.28 K | $12.85 M |
| 10/06/2025 | $1.21 | $1.15 (-4.96%) | $1.21 | $1.13 | 43.83 K | $12.85 M |
| 10/03/2025 | $1.15 | $1.17 (1.74%) | $1.24 | $1.15 | 24.90 K | $13.07 M |
| 10/02/2025 | $1.14 | $1.15 (0.88%) | $1.17 | $1.13 | 21.71 K | $12.85 M |
| 10/01/2025 | $1.11 | $1.15 (3.6%) | $1.16 | $1.11 | 17.70 K | $12.85 M |
| 09/30/2025 | $1.12 | $1.13 (0.89%) | $1.15 | $1.11 | 19.37 K | $12.62 M |
| 09/29/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.12 | 16.80 K | $12.85 M |
| 09/26/2025 | $1.24 | $1.18 (-4.84%) | $1.27 | $1.15 | 20.80 K | $13.18 M |
| 09/25/2025 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.21 | 29.90 K | $13.52 M |
| 09/24/2025 | $1.34 | $1.29 (-3.73%) | $1.34 | $1.28 | 12.04 K | $14.41 M |
| 09/23/2025 | $1.34 | $1.33 (-0.75%) | $1.34 | $1.27 | 44.09 K | $14.86 M |
| 09/22/2025 | $1.24 | $1.32 (6.45%) | $1.34 | $1.22 | 63.90 K | $14.75 M |
| 09/19/2025 | $1.31 | $1.33 (1.53%) | $1.34 | $1.31 | 44.65 K | $14.86 M |
| 09/18/2025 | $1.29 | $1.31 (1.55%) | $1.34 | $1.25 | 43.81 K | $14.64 M |
| 09/17/2025 | $1.36 | $1.30 (-4.41%) | $1.39 | $1.29 | 42.70 K | $14.52 M |
| 09/16/2025 | $1.28 | $1.31 (2.34%) | $1.37 | $1.28 | 32.64 K | $14.64 M |
| 09/15/2025 | $1.18 | $1.25 (5.93%) | $1.39 | $1.18 | 136.40 K | $13.97 M |
| 09/12/2025 | $1.21 | $1.22 (0.83%) | $1.26 | $1.16 | 64.30 K | $13.63 M |
| 09/11/2025 | $1.14 | $1.21 (6.14%) | $1.21 | $1.09 | 69.61 K | $13.52 M |
| 09/10/2025 | $1.03 | $1.14 (10.68%) | $1.22 | $1.03 | 170.03 K | $12.74 M |
| 09/09/2025 | $1.00 | $1.13 (13%) | $1.22 | $1.00 | 224.90 K | $12.62 M |
| 09/08/2025 | $1.04 | $1.03 (-0.96%) | $1.04 | $1.00 | 15.00 K | $11.51 M |
| 09/05/2025 | $1.00 | $1.02 (2%) | $1.02 | $1.00 | 11.80 K | $11.40 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
