5 DAY PERFORMANCE
+1.98%
1 MONTH PERFORMANCE
-5.50%
3 MONTH PERFORMANCE
+1.98%
6 MONTH PERFORMANCE
-23.70%
YEAR-TO-DATE PERFORMANCE
-14.17%
1 YEAR PERFORMANCE
-42.46%
AMTD IDEA Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $0.99 | $1.03 (4.04%) | $1.03 | $0.99 | 1,786 | $10.38 M |
| 04/29/2025 | $1.00 | $1.03 (3%) | $1.03 | $1.00 | 19,200 | $10.38 M |
| 04/28/2025 | $0.98 | $0.99 (1.02%) | $1.03 | $0.98 | 11,100 | $9.97 M |
| 04/25/2025 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 1,992 | $10.17 M |
| 04/24/2025 | $1.03 | $1.02 (-0.97%) | $1.03 | $1.00 | 10,311 | $10.28 M |
| 04/23/2025 | $1.05 | $1.02 (-2.86%) | $1.05 | $0.99 | 8,300 | $10.28 M |
| 04/22/2025 | $1.01 | $1.05 (3.96%) | $1.05 | $0.99 | 16,216 | $10.58 M |
| 04/21/2025 | $1.02 | $1.02 (0%) | $1.02 | $0.99 | 5,220 | $10.28 M |
| 04/17/2025 | $1.00 | $1.01 (1%) | $1.02 | $0.99 | 3,624 | $10.17 M |
| 04/16/2025 | $1.00 | $1.02 (2%) | $1.02 | $0.98 | 9,200 | $10.28 M |
| 04/15/2025 | $1.00 | $1.00 (0%) | $1.02 | $1.00 | 3,500 | $10.07 M |
| 04/14/2025 | $1.03 | $1.02 (-0.97%) | $1.04 | $0.97 | 20,355 | $10.28 M |
| 04/11/2025 | $1.02 | $1.03 (0.98%) | $1.03 | $0.99 | 6,400 | $10.38 M |
| 04/10/2025 | $0.98 | $1.04 (6.12%) | $1.05 | $0.97 | 13,885 | $10.48 M |
| 04/09/2025 | $0.96 | $0.98 (1.57%) | $1.00 | $0.96 | 11,434 | $9.82 M |
| 04/08/2025 | $0.99 | $1.00 (1.01%) | $1.01 | $0.98 | 15,649 | $10.07 M |
| 04/07/2025 | $1.04 | $1.00 (-3.85%) | $1.04 | $0.95 | 35,100 | $10.07 M |
| 04/04/2025 | $1.03 | $1.02 (-0.97%) | $1.07 | $0.98 | 27,145 | $10.28 M |
| 04/03/2025 | $1.06 | $1.04 (-1.89%) | $1.11 | $1.04 | 22,823 | $10.48 M |
| 04/02/2025 | $1.05 | $1.07 (1.9%) | $1.10 | $1.05 | 5,041 | $10.78 M |
| 04/01/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.05 | 3,600 | $10.58 M |
| 03/31/2025 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.06 | 30,117 | $10.88 M |
| 03/28/2025 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.05 | 7,600 | $10.98 M |
| 03/27/2025 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.08 | 3,903 | $10.88 M |
| 03/26/2025 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.05 | 42,399 | $11.28 M |
| 03/25/2025 | $1.08 | $1.12 (3.7%) | $1.24 | $1.08 | 34,227 | $11.28 M |
| 03/24/2025 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.08 | 8,500 | $10.88 M |
| 03/21/2025 | $1.13 | $1.13 (0%) | $1.13 | $1.09 | 9,600 | $11.38 M |
| 03/20/2025 | $1.10 | $1.13 (2.73%) | $1.13 | $1.09 | 25,118 | $11.38 M |
| 03/19/2025 | $1.05 | $1.10 (4.76%) | $1.15 | $1.04 | 59,500 | $11.08 M |
| 03/18/2025 | $1.06 | $1.07 (0.94%) | $1.08 | $1.06 | 8,005 | $10.78 M |
| 03/17/2025 | $1.05 | $1.09 (3.81%) | $1.09 | $1.04 | 9,124 | $10.98 M |
| 03/14/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.02 | 36,514 | $10.78 M |
| 03/13/2025 | $1.02 | $1.02 (0%) | $1.03 | $1.02 | 3,105 | $10.28 M |
| 03/12/2025 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.02 | 5,319 | $10.38 M |
| 03/11/2025 | $1.02 | $1.03 (0.98%) | $1.04 | $1.02 | 4,735 | $10.38 M |
| 03/10/2025 | $1.04 | $1.02 (-1.92%) | $1.08 | $1.02 | 17,951 | $10.28 M |
| 03/07/2025 | $1.05 | $1.08 (2.86%) | $1.09 | $1.05 | 27,930 | $10.88 M |
| 03/06/2025 | $1.02 | $1.05 (2.94%) | $1.05 | $1.02 | 16,329 | $10.58 M |
| 03/05/2025 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.01 | 19,454 | $10.28 M |
| 03/04/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $0.98 | 74,572 | $10.28 M |
| 03/03/2025 | $1.01 | $1.00 (-0.99%) | $1.05 | $1.00 | 44,700 | $10.07 M |
| 02/28/2025 | $1.02 | $1.03 (0.98%) | $1.03 | $1.00 | 43,600 | $10.38 M |
| 02/27/2025 | $1.01 | $1.01 (0%) | $1.08 | $1.01 | 40,600 | $10.17 M |
| 02/26/2025 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.01 | 23,700 | $10.28 M |
| 02/25/2025 | $0.99 | $1.01 (1.77%) | $1.03 | $0.99 | 25,900 | $10.17 M |
| 02/24/2025 | $1.01 | $1.02 (0.99%) | $1.07 | $1.01 | 15,368 | $10.28 M |
| 02/21/2025 | $1.13 | $1.03 (-8.85%) | $1.13 | $1.03 | 22,800 | $10.38 M |
| 02/20/2025 | $1.08 | $1.13 (4.63%) | $1.13 | $1.03 | 19,546 | $11.38 M |
| 02/19/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.04 | 12,500 | $10.88 M |
| 02/18/2025 | $1.07 | $1.03 (-3.74%) | $1.12 | $1.03 | 20,217 | $10.38 M |
| 02/14/2025 | $1.09 | $1.08 (-0.92%) | $1.14 | $1.06 | 9,212 | $10.88 M |
| 02/13/2025 | $1.09 | $1.10 (0.92%) | $1.12 | $1.05 | 4,400 | $11.08 M |
| 02/12/2025 | $1.12 | $1.10 (-1.79%) | $1.19 | $1.08 | 25,500 | $11.08 M |
| 02/11/2025 | $1.09 | $1.10 (0.92%) | $1.10 | $1.04 | 53,200 | $11.08 M |
| 02/10/2025 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.07 | 9,825 | $10.78 M |
| 02/07/2025 | $1.17 | $1.10 (-5.98%) | $1.19 | $1.07 | 83,081 | $11.08 M |
| 02/06/2025 | $1.02 | $1.20 (17.65%) | $1.20 | $1.02 | 349,000 | $12.09 M |
| 02/05/2025 | $1.00 | $1.03 (3%) | $1.03 | $1.00 | 8,222 | $10.38 M |
| 02/04/2025 | $1.01 | $1.01 (0%) | $1.02 | $1.00 | 19,918 | $10.17 M |
| 02/03/2025 | $1.01 | $1.03 (1.98%) | $1.03 | $0.96 | 40,600 | $10.38 M |
| 01/31/2025 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.00 | 26,300 | $10.17 M |
| 01/30/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 9,611 | $10.17 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.
