5 DAY PERFORMANCE
+42.23%
1 MONTH PERFORMANCE
+25.70%
3 MONTH PERFORMANCE
+5.76%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+2.58%
1 YEAR PERFORMANCE
-24.06%
AMTD IDEA Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $0.71 | $0.74 (3.55%) | $0.74 | $0.71 | 3.74 K | $11.23 M |
| 09/18/2026 | $0.71 | $0.74 (3.52%) | $0.76 | $0.71 | 5.52 K | $11.63 M |
| 09/17/2026 | $0.71 | $0.71 (0.01%) | $0.74 | $0.71 | 6.52 K | $11.23 M |
| 09/16/2026 | $0.76 | $0.71 (-5.95%) | $0.76 | $0.71 | 8.04 K | $11.23 M |
| 09/15/2026 | $0.73 | $0.73 (0.15%) | $0.77 | $0.71 | 14.57 K | $11.55 M |
| 09/14/2026 | $0.77 | $0.77 (-0.43%) | $0.77 | $0.74 | 915 | $12.13 M |
| 09/11/2026 | $0.74 | $0.77 (3.92%) | $0.77 | $0.74 | 802 | $12.16 M |
| 09/10/2026 | $0.79 | $0.76 (-4.05%) | $0.79 | $0.74 | 3.34 K | $11.99 M |
| 09/09/2026 | $0.76 | $0.76 (0.62%) | $0.79 | $0.75 | 7.90 K | $12.10 M |
| 09/08/2026 | $0.76 | $0.75 (-0.79%) | $0.76 | $0.74 | 1.84 K | $11.93 M |
| 09/04/2026 | $0.76 | $0.77 (1.43%) | $0.78 | $0.76 | 2.30 K | $12.13 M |
| 09/03/2026 | $0.74 | $0.76 (2.58%) | $0.78 | $0.74 | 2.87 K | $11.94 M |
| 09/02/2026 | $0.77 | $0.76 (-1.44%) | $0.77 | $0.74 | 4.93 K | $12.01 M |
| 09/01/2026 | $0.77 | $0.75 (-2.58%) | $0.77 | $0.74 | 8.01 K | $11.87 M |
| 08/31/2026 | $0.77 | $0.76 (-1.57%) | $0.79 | $0.74 | 8.45 K | $12.00 M |
| 08/28/2026 | $0.71 | $0.74 (4.23%) | $0.77 | $0.71 | 9.00 K | $11.71 M |
| 08/27/2026 | $0.83 | $0.77 (-7.11%) | $0.83 | $0.75 | 5.14 K | $12.20 M |
| 08/26/2026 | $0.78 | $0.77 (-1.01%) | $0.78 | $0.77 | 615 | $12.21 M |
| 08/25/2026 | $0.74 | $0.77 (3.93%) | $0.80 | $0.74 | 6.27 K | $12.18 M |
| 08/24/2026 | $0.78 | $0.80 (3.09%) | $0.82 | $0.78 | 5.10 K | $12.65 M |
| 08/21/2026 | $0.83 | $0.80 (-3.19%) | $0.83 | $0.78 | 14.15 K | $12.71 M |
| 08/20/2026 | $0.74 | $0.83 (11.76%) | $0.86 | $0.74 | 67.31 K | $13.08 M |
| 08/19/2026 | $0.74 | $0.74 (0%) | $0.75 | $0.74 | 7.12 K | $11.71 M |
| 08/18/2026 | $0.74 | $0.75 (0.96%) | $0.75 | $0.74 | 4.10 K | $11.82 M |
| 08/17/2026 | $0.78 | $0.75 (-2.68%) | $0.78 | $0.74 | 7.20 K | $11.93 M |
| 08/14/2026 | $0.75 | $0.76 (1.93%) | $0.78 | $0.75 | 4.52 K | $12.09 M |
| 08/13/2026 | $0.76 | $0.76 (0%) | $0.79 | $0.74 | 14.80 K | $12.01 M |
| 08/12/2026 | $0.76 | $0.75 (-1.36%) | $0.76 | $0.73 | 9.35 K | $11.86 M |
| 08/11/2026 | $0.75 | $0.74 (-1.66%) | $0.77 | $0.73 | 5.50 K | $11.71 M |
| 08/10/2026 | $0.73 | $0.75 (1.91%) | $0.77 | $0.73 | 17.60 K | $11.83 M |
| 08/07/2026 | $0.73 | $0.77 (4.26%) | $0.78 | $0.73 | 12.02 K | $12.11 M |
| 08/06/2026 | $0.74 | $0.75 (1.74%) | $0.76 | $0.74 | 4.60 K | $11.91 M |
| 08/05/2026 | $0.78 | $0.76 (-3.12%) | $0.78 | $0.73 | 3.85 K | $11.99 M |
| 08/04/2026 | $0.75 | $0.78 (4.35%) | $0.80 | $0.74 | 24.50 K | $12.38 M |
| 08/03/2026 | $0.75 | $0.71 (-5.32%) | $0.78 | $0.71 | 26.20 K | $11.23 M |
| 07/31/2026 | $0.77 | $0.75 (-2.71%) | $0.77 | $0.75 | 4.09 K | $11.88 M |
| 07/30/2026 | $0.77 | $0.75 (-2.58%) | $0.80 | $0.75 | 20.00 K | $11.87 M |
| 07/29/2026 | $0.77 | $0.76 (-0.46%) | $0.80 | $0.75 | 25.90 K | $12.09 M |
| 07/28/2026 | $0.76 | $0.75 (-1%) | $0.78 | $0.75 | 27.13 K | $11.90 M |
| 07/27/2026 | $0.76 | $0.77 (0.97%) | $0.82 | $0.75 | 9.65 K | $12.14 M |
| 07/24/2026 | $0.79 | $0.80 (1.67%) | $0.82 | $0.78 | 2.95 K | $12.62 M |
| 07/23/2026 | $0.85 | $0.78 (-8.35%) | $0.85 | $0.78 | 13.00 K | $12.34 M |
| 07/22/2026 | $0.81 | $0.85 (4.44%) | $0.88 | $0.81 | 2.24 K | $13.46 M |
| 07/21/2026 | $0.86 | $0.86 (0%) | $0.90 | $0.83 | 9.80 K | $13.60 M |
| 07/20/2026 | $0.93 | $0.83 (-10.02%) | $0.96 | $0.83 | 29.60 K | $13.17 M |
| 07/17/2026 | $0.95 | $0.96 (0.63%) | $0.96 | $0.95 | 2.72 K | $15.12 M |
| 07/16/2026 | $0.96 | $0.96 (0.36%) | $0.96 | $0.96 | 3.70 K | $15.16 M |
| 07/15/2026 | $0.99 | $0.96 (-2.93%) | $0.99 | $0.95 | 3.90 K | $15.20 M |
| 07/14/2026 | $0.95 | $0.95 (0.53%) | $0.95 | $0.95 | 2.50 K | $15.03 M |
| 07/13/2026 | $0.94 | $0.95 (0.64%) | $0.96 | $0.94 | 3.74 K | $15.03 M |
| 07/10/2026 | $0.96 | $0.96 (0.04%) | $0.97 | $0.94 | 5.90 K | $15.19 M |
| 07/09/2026 | $0.96 | $0.94 (-1.47%) | $0.97 | $0.94 | 3.50 K | $14.95 M |
| 07/08/2026 | $0.94 | $0.94 (0.01%) | $0.95 | $0.94 | 2.84 K | $14.87 M |
| 07/07/2026 | $0.94 | $0.94 (0%) | $0.99 | $0.94 | 4.63 K | $14.87 M |
| 07/06/2026 | $0.94 | $0.96 (1.61%) | $0.99 | $0.94 | 6.10 K | $15.11 M |
| 07/02/2026 | $1.00 | $0.94 (-6%) | $1.00 | $0.94 | 6.04 K | $14.87 M |
| 07/01/2026 | $1.02 | $0.96 (-5.66%) | $1.02 | $0.95 | 8.32 K | $15.22 M |
| 06/30/2026 | $0.99 | $0.96 (-2.55%) | $0.99 | $0.95 | 3.91 K | $15.26 M |
| 06/29/2026 | $0.95 | $0.94 (-1.16%) | $1.00 | $0.94 | 16.44 K | $14.87 M |
| 06/26/2026 | $1.00 | $0.97 (-2.95%) | $1.01 | $0.95 | 4.00 K | $15.35 M |
| 06/25/2026 | $1.01 | $0.97 (-3.96%) | $1.01 | $0.96 | 26.70 K | $15.34 M |
| 06/24/2026 | $0.96 | $1.00 (4.17%) | $1.03 | $0.95 | 28.54 K | $15.82 M |
| 06/23/2026 | $1.01 | $0.96 (-4.85%) | $1.02 | $0.95 | 13.12 K | $15.20 M |
| 06/22/2026 | $0.95 | $0.99 (3.99%) | $1.03 | $0.95 | 48.75 K | $15.66 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.
