5 DAY PERFORMANCE
+10.19%
1 MONTH PERFORMANCE
+8.18%
3 MONTH PERFORMANCE
-0.83%
6 MONTH PERFORMANCE
-9.16%
YEAR-TO-DATE PERFORMANCE
-0.83%
1 YEAR PERFORMANCE
-32.00%
AMTD IDEA Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.02 | 5,308 | $10.35 M |
| 03/11/2025 | $1.02 | $1.03 (0.98%) | $1.04 | $1.02 | 4,735 | $10.35 M |
| 03/10/2025 | $1.04 | $1.02 (-1.92%) | $1.08 | $1.02 | 17,951 | $10.25 M |
| 03/07/2025 | $1.05 | $1.08 (2.86%) | $1.09 | $1.05 | 27,930 | $10.85 M |
| 03/06/2025 | $1.02 | $1.05 (2.94%) | $1.05 | $1.02 | 16,329 | $10.55 M |
| 03/05/2025 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.01 | 19,454 | $10.25 M |
| 03/04/2025 | $1.01 | $1.02 (0.99%) | $1.03 | $0.98 | 74,572 | $10.25 M |
| 03/03/2025 | $1.01 | $1.00 (-0.99%) | $1.05 | $1.00 | 44,700 | $10.05 M |
| 02/28/2025 | $1.02 | $1.03 (0.98%) | $1.03 | $1.00 | 43,600 | $10.35 M |
| 02/27/2025 | $1.01 | $1.01 (0%) | $1.08 | $1.01 | 40,600 | $10.15 M |
| 02/26/2025 | $1.04 | $1.02 (-1.92%) | $1.04 | $1.01 | 23,700 | $10.25 M |
| 02/25/2025 | $0.99 | $1.01 (1.77%) | $1.03 | $0.99 | 25,900 | $10.15 M |
| 02/24/2025 | $1.01 | $1.02 (0.99%) | $1.07 | $1.01 | 15,368 | $10.25 M |
| 02/21/2025 | $1.13 | $1.03 (-8.85%) | $1.13 | $1.03 | 22,800 | $10.35 M |
| 02/20/2025 | $1.08 | $1.13 (4.63%) | $1.13 | $1.03 | 19,546 | $11.35 M |
| 02/19/2025 | $1.07 | $1.08 (0.93%) | $1.09 | $1.04 | 12,500 | $10.85 M |
| 02/18/2025 | $1.07 | $1.03 (-3.74%) | $1.12 | $1.03 | 20,217 | $10.35 M |
| 02/14/2025 | $1.09 | $1.08 (-0.92%) | $1.14 | $1.06 | 9,212 | $10.85 M |
| 02/13/2025 | $1.09 | $1.10 (0.92%) | $1.12 | $1.05 | 4,400 | $11.05 M |
| 02/12/2025 | $1.12 | $1.10 (-1.79%) | $1.19 | $1.08 | 25,500 | $11.05 M |
| 02/11/2025 | $1.09 | $1.10 (0.92%) | $1.10 | $1.04 | 53,200 | $11.05 M |
| 02/10/2025 | $1.11 | $1.07 (-3.6%) | $1.11 | $1.07 | 9,825 | $10.75 M |
| 02/07/2025 | $1.17 | $1.10 (-5.98%) | $1.19 | $1.07 | 83,081 | $11.05 M |
| 02/06/2025 | $1.02 | $1.20 (17.65%) | $1.20 | $1.02 | 349,000 | $12.05 M |
| 02/05/2025 | $1.00 | $1.03 (3%) | $1.03 | $1.00 | 8,222 | $10.35 M |
| 02/04/2025 | $1.01 | $1.01 (0%) | $1.02 | $1.00 | 19,918 | $10.15 M |
| 02/03/2025 | $1.01 | $1.03 (1.98%) | $1.03 | $0.96 | 40,600 | $10.35 M |
| 01/31/2025 | $1.03 | $1.01 (-1.94%) | $1.05 | $1.00 | 26,300 | $10.15 M |
| 01/30/2025 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.00 | 9,611 | $10.15 M |
| 01/29/2025 | $1.02 | $1.02 (0%) | $1.06 | $0.99 | 23,612 | $10.25 M |
| 01/28/2025 | $1.04 | $1.04 (0%) | $1.04 | $1.01 | 29,641 | $10.45 M |
| 01/27/2025 | $1.09 | $1.06 (-2.75%) | $1.14 | $1.04 | 67,681 | $10.65 M |
| 01/24/2025 | $1.02 | $1.04 (1.96%) | $1.05 | $1.02 | 11,551 | $10.45 M |
| 01/23/2025 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.98 | 83,729 | $10.15 M |
| 01/22/2025 | $1.03 | $1.01 (-1.94%) | $1.06 | $1.01 | 9,841 | $10.15 M |
| 01/21/2025 | $1.04 | $1.05 (0.96%) | $1.07 | $1.02 | 8,100 | $10.55 M |
| 01/17/2025 | $1.03 | $1.03 (0%) | $1.07 | $1.00 | 42,600 | $10.35 M |
| 01/16/2025 | $1.14 | $1.00 (-12.28%) | $1.14 | $1.00 | 97,200 | $10.05 M |
| 01/15/2025 | $1.09 | $1.07 (-1.83%) | $1.13 | $0.99 | 71,900 | $10.75 M |
| 01/14/2025 | $1.03 | $1.07 (3.88%) | $1.07 | $1.01 | 21,500 | $10.75 M |
| 01/13/2025 | $1.05 | $1.00 (-4.76%) | $1.08 | $1.00 | 12,665 | $10.05 M |
| 01/10/2025 | $1.10 | $1.06 (-3.64%) | $1.13 | $1.05 | 19,908 | $10.65 M |
| 01/08/2025 | $1.16 | $1.13 (-2.59%) | $1.18 | $1.11 | 19,948 | $11.35 M |
| 01/07/2025 | $1.17 | $1.14 (-2.56%) | $1.20 | $1.14 | 14,000 | $11.45 M |
| 01/06/2025 | $1.22 | $1.19 (-2.46%) | $1.23 | $1.18 | 17,329 | $11.95 M |
| 01/03/2025 | $1.22 | $1.19 (-2.46%) | $1.22 | $1.17 | 37,480 | $11.95 M |
| 01/02/2025 | $1.23 | $1.21 (-1.63%) | $1.27 | $1.17 | 45,752 | $12.15 M |
| 12/31/2024 | $1.13 | $1.20 (6.19%) | $1.21 | $1.12 | 233,700 | $12.05 M |
| 12/30/2024 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.11 | 62,700 | $11.15 M |
| 12/27/2024 | $1.13 | $1.14 (0.88%) | $1.16 | $1.12 | 28,200 | $11.45 M |
| 12/26/2024 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.11 | 21,338 | $11.35 M |
| 12/24/2024 | $1.11 | $1.13 (1.8%) | $1.14 | $1.11 | 11,400 | $11.35 M |
| 12/23/2024 | $1.12 | $1.12 (0%) | $1.15 | $1.09 | 36,625 | $11.25 M |
| 12/20/2024 | $1.06 | $1.12 (5.66%) | $1.14 | $1.06 | 28,748 | $11.25 M |
| 12/19/2024 | $1.12 | $1.09 (-2.68%) | $1.16 | $1.09 | 44,705 | $10.95 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 |
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.
