AMTD IDEA Group (AMTD)
1.06
0.01 (0.76%)
At close: Apr 02, 2025, 3:46 PM
1.08
1.37%
Pre-market: Apr 03, 2025, 04:00 AM EDT
AMTD IDEA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.05 | 1.10 | 1.05 | 1.07 | 0.02 | 1.90% | 4,816 |
| Apr 1, 2025 | 1.06 | 1.07 | 1.05 | 1.05 | -0.03 | -2.78% | 3,600 |
| Mar 31, 2025 | 1.10 | 1.11 | 1.06 | 1.08 | -0.01 | -0.92% | 30,117 |
| Mar 28, 2025 | 1.10 | 1.10 | 1.05 | 1.09 | 0.01 | 0.93% | 7,600 |
| Mar 27, 2025 | 1.10 | 1.11 | 1.08 | 1.08 | -0.04 | -3.57% | 3,903 |
| Mar 26, 2025 | 1.14 | 1.14 | 1.05 | 1.12 | 0.00 | 0.00% | 42,399 |
| Mar 25, 2025 | 1.08 | 1.24 | 1.08 | 1.12 | 0.04 | 3.70% | 34,227 |
| Mar 24, 2025 | 1.11 | 1.11 | 1.08 | 1.08 | -0.05 | -4.42% | 8,500 |
| Mar 21, 2025 | 1.13 | 1.13 | 1.09 | 1.13 | 0.00 | 0.00% | 9,600 |
| Mar 20, 2025 | 1.10 | 1.13 | 1.09 | 1.13 | 0.03 | 2.73% | 25,118 |
| Mar 19, 2025 | 1.05 | 1.15 | 1.04 | 1.10 | 0.03 | 2.80% | 59,500 |
| Mar 18, 2025 | 1.06 | 1.08 | 1.06 | 1.07 | -0.02 | -1.83% | 8,005 |
| Mar 17, 2025 | 1.05 | 1.09 | 1.04 | 1.09 | 0.02 | 1.87% | 9,124 |
| Mar 14, 2025 | 1.10 | 1.10 | 1.02 | 1.07 | 0.05 | 4.90% | 36,514 |
| Mar 13, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | -0.01 | -0.97% | 3,105 |
| Mar 12, 2025 | 1.06 | 1.06 | 1.02 | 1.03 | 0.00 | 0.00% | 5,319 |
| Mar 11, 2025 | 1.02 | 1.04 | 1.02 | 1.03 | 0.01 | 0.98% | 4,735 |
| Mar 10, 2025 | 1.04 | 1.08 | 1.02 | 1.02 | -0.06 | -5.56% | 17,951 |
| Mar 7, 2025 | 1.05 | 1.09 | 1.05 | 1.08 | 0.03 | 2.86% | 27,930 |
| Mar 6, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 0.03 | 2.94% | 16,329 |
| Mar 5, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 0.00 | 0.00% | 19,454 |
| Mar 4, 2025 | 1.01 | 1.03 | 0.98 | 1.02 | 0.02 | 2.00% | 74,572 |
| Mar 3, 2025 | 1.01 | 1.05 | 1.00 | 1.00 | -0.03 | -2.91% | 44,700 |
| Feb 28, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 0.02 | 1.98% | 43,600 |
| Feb 27, 2025 | 1.01 | 1.08 | 1.01 | 1.01 | -0.01 | -0.98% | 40,600 |
| Feb 26, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 0.01 | 0.99% | 23,700 |
| Feb 25, 2025 | 0.99 | 1.03 | 0.99 | 1.01 | -0.01 | -0.98% | 25,900 |
| Feb 24, 2025 | 1.01 | 1.07 | 1.01 | 1.02 | -0.01 | -0.97% | 15,368 |
| Feb 21, 2025 | 1.13 | 1.13 | 1.03 | 1.03 | -0.10 | -8.85% | 22,800 |
| Feb 20, 2025 | 1.08 | 1.13 | 1.03 | 1.13 | 0.05 | 4.63% | 19,546 |
| Feb 19, 2025 | 1.07 | 1.09 | 1.04 | 1.08 | 0.05 | 4.85% | 12,500 |
| Feb 18, 2025 | 1.07 | 1.12 | 1.03 | 1.03 | -0.05 | -4.63% | 20,217 |
| Feb 14, 2025 | 1.09 | 1.14 | 1.06 | 1.08 | -0.02 | -1.82% | 9,212 |
| Feb 13, 2025 | 1.09 | 1.12 | 1.05 | 1.10 | 0.00 | 0.00% | 4,400 |
| Feb 12, 2025 | 1.12 | 1.19 | 1.08 | 1.10 | 0.00 | 0.00% | 25,500 |
| Feb 11, 2025 | 1.09 | 1.10 | 1.04 | 1.10 | 0.03 | 2.80% | 53,200 |
| Feb 10, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | -0.03 | -2.73% | 9,825 |
| Feb 7, 2025 | 1.17 | 1.19 | 1.07 | 1.10 | -0.10 | -8.33% | 83,081 |
| Feb 6, 2025 | 1.02 | 1.20 | 1.02 | 1.20 | 0.17 | 16.50% | 349,000 |
| Feb 5, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 0.02 | 1.98% | 8,222 |
| Feb 4, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | -0.02 | -1.94% | 19,918 |
| Feb 3, 2025 | 1.01 | 1.03 | 0.96 | 1.03 | 0.02 | 1.98% | 40,600 |
| Jan 31, 2025 | 1.03 | 1.05 | 1.00 | 1.01 | 0.00 | 0.00% | 26,300 |
| Jan 30, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | -0.01 | -0.98% | 9,611 |
| Jan 29, 2025 | 1.02 | 1.06 | 0.99 | 1.02 | -0.02 | -1.92% | 23,612 |
| Jan 28, 2025 | 1.04 | 1.04 | 1.01 | 1.04 | -0.02 | -1.89% | 29,641 |
| Jan 27, 2025 | 1.09 | 1.14 | 1.04 | 1.06 | 0.02 | 1.92% | 67,681 |
| Jan 24, 2025 | 1.02 | 1.05 | 1.02 | 1.04 | 0.03 | 2.97% | 11,551 |
| Jan 23, 2025 | 1.02 | 1.03 | 0.98 | 1.01 | 0.00 | 0.00% | 83,729 |
| Jan 22, 2025 | 1.03 | 1.06 | 1.01 | 1.01 | -0.04 | -3.81% | 9,841 |