Dark

AMTD
AMTD IDEA Group
stock NYSE ADR

At Close

Dec 30, 2025 3:58:30 PM EST

1.01USD+3.608%(+0.04)397,518

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 30, 2025 9:27:51 AM EST

1.04USD+7.216%(+0.07)116,350

After-hours

Dec 30, 2025 4:42:30 PM EST

1.00USD-0.428%(0.00)3,303

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-30	1.0200	1.0300	0.9300	1.00500	+3.608%	397,518	0.000%
2025-12-29	0.9000	0.9900	0.9000	0.97000	-3.960%	66,938	+3.608%
2025-12-26	1.0300	1.0300	1.0000	1.01000	-0.493%	19,836	-0.495%
2025-12-24	1.0201	1.0272	1.0000	1.01500	-3.333%	25,998	-0.985%
2025-12-23	1.0400	1.0600	1.0200	1.05000	-0.943%	3,842	-4.286%
2025-12-22	1.0600	1.0800	1.0400	1.06000	-0.935%	14,420	-5.189%
2025-12-19	1.0400	1.0900	1.0400	1.07000	+1.905%	14,160	-6.075%
2025-12-18	1.0800	1.1100	1.0500	1.05000	-3.670%	22,910	-4.286%
2025-12-17	1.0800	1.1200	1.0800	1.09000	+0.926%	15,425	-7.798%
2025-12-16	1.0700	1.0930	1.0700	1.08000	-3.571%	7,616	-6.944%
2025-12-15	1.1400	1.1400	1.0800	1.12000	-1.322%	40,415	-10.268%
2025-12-12	1.0900	1.1350	1.0800	1.13500	+6.075%	38,390	-11.454%
2025-12-11	1.1000	1.1000	1.0600	1.07000	-3.604%	16,678	-6.075%
2025-12-10	1.0900	1.1200	1.0501	1.11000	+3.256%	59,520	-9.459%
2025-12-09	1.0100	1.0800	1.0100	1.07500	+3.365%	40,292	-6.512%
2025-12-08	1.0400	1.0600	1.0200	1.04000	+2.970%	32,726	-3.365%
2025-12-05	0.9900	1.0100	0.9805	1.01000	0.000%	45,941	-0.495%
2025-12-04	0.9792	1.0100	0.9604	1.01000	+3.441%	46,976	-0.495%
2025-12-03	1.0000	1.0200	0.9713	0.97640	-2.846%	32,618	+2.929%
2025-12-02	1.0100	1.0415	1.0000	1.00500	-4.286%	55,382	0.000%
2025-12-01	1.0300	1.0600	1.0300	1.05000	-1.869%	17,663	-4.286%
2025-11-28	1.0600	1.0700	1.0400	1.07000	+2.392%	21,847	-6.075%
2025-11-26	1.0000	1.0500	1.0000	1.04500	+2.451%	20,884	-3.828%
2025-11-25	1.0100	1.0300	0.9800	1.02000	+3.375%	28,830	-1.471%
2025-11-24	0.9500	0.9954	0.9206	0.98670	+2.217%	30,037	+1.855%
2025-11-21	0.9600	0.9925	0.9526	0.96530	-2.741%	31,477	+4.113%
2025-11-20	0.9900	1.0200	0.9786	0.99250	-1.733%	48,986	+1.259%
2025-11-19	0.9700	1.0100	0.9504	1.01000	-1.894%	28,504	-0.495%
2025-11-18	0.9900	1.0500	0.9900	1.02950	-0.049%	33,467	-2.380%
2025-11-17	1.0100	1.0300	1.0050	1.03000	+0.980%	56,964	-2.427%
2025-11-14	1.0200	1.0400	1.0000	1.02000	0.000%	42,203	-1.471%
2025-11-13	0.8742	1.0500	0.8742	1.02000	+14.068%	324,921	-1.471%
2025-11-12	0.9506	0.9799	0.8875	0.89420	-6.298%	131,463	+12.391%
2025-11-11	1.0400	1.0400	0.9501	0.95430	-1.619%	117,477	+5.313%
2025-11-10	0.9600	0.9951	0.9475	0.97000	-0.518%	124,000	+3.608%
2025-11-07	0.9510	0.9899	0.9000	0.97505	-0.505%	117,221	+3.072%
2025-11-06	1.0300	1.0500	0.9800	0.98000	-4.854%	93,696	+2.551%
2025-11-05	1.1100	1.1100	1.0200	1.03000	-3.738%	139,497	-2.427%
2025-11-04	1.0500	1.1800	1.0500	1.07000	+0.943%	265,733	-6.075%
2025-11-03	1.2600	1.2900	1.0000	1.06000	-17.829%	1,197,486	-5.189%
2025-10-31	1.2100	1.6500	1.0818	1.29000	+24.038%	16,852,936	-22.093%
2025-10-30	1.0600	1.0600	1.0200	1.04000	-1.887%	17,488	-3.365%
2025-10-29	1.0850	1.0999	1.0500	1.06000	-2.304%	17,961	-5.189%
2025-10-28	1.0700	1.1000	1.0500	1.08500	-0.459%	37,891	-7.373%
2025-10-27	1.1200	1.1200	1.0701	1.09000	-1.802%	27,203	-7.798%
2025-10-24	1.0800	1.1150	1.0800	1.11000	+2.778%	8,655	-9.459%
2025-10-23	1.1000	1.1000	1.0660	1.08000	-2.703%	2,194	-6.944%
2025-10-22	1.1200	1.1390	1.1000	1.11000	+0.909%	15,791	-9.459%
2025-10-21	1.0950	1.1000	1.0900	1.10000	+2.804%	13,768	-8.636%
2025-10-20	1.0300	1.1382	1.0300	1.07000	+0.943%	38,701	-6.075%
2025-10-17	1.0550	1.0700	1.0550	1.06000	+0.952%	9,225	-5.189%
2025-10-16	1.0500	1.0807	1.0402	1.05000	0.000%	16,962	-4.286%
2025-10-15	1.0699	1.0700	1.0500	1.05000	-0.943%	8,079	-4.286%
2025-10-14	1.0100	1.0600	1.0100	1.06000	+1.923%	11,634	-5.189%
2025-10-13	1.0800	1.0800	1.0241	1.04000	-4.147%	25,705	-3.365%
2025-10-10	1.1100	1.1400	1.0850	1.08500	-4.825%	19,244	-7.373%
2025-10-09	1.1500	1.1500	1.1000	1.14000	+1.288%	25,692	-11.842%
2025-10-08	1.1400	1.1800	1.1200	1.12550	-2.139%	12,473	-10.706%
2025-10-07	1.1900	1.2187	1.1300	1.15010	+0.009%	46,279	-12.616%
2025-10-06	1.2100	1.2100	1.1300	1.15000	-1.709%	43,831	-12.609%
2025-10-03	1.1500	1.2360	1.1498	1.17000	+1.739%	24,901	-14.103%
2025-10-02	1.1400	1.1700	1.1300	1.15000	0.000%	21,707	-12.609%
2025-10-01	1.1100	1.1600	1.1100	1.15000	+2.222%	17,655	-12.609%
2025-09-30	1.1170	1.1500	1.1100	1.12500	-2.174%	19,373	-10.667%
2025-09-29	1.1500	1.1600	1.1200	1.15000	-2.128%	16,759	-12.609%
2025-09-26	1.2400	1.2700	1.1500	1.17500	-2.893%	20,767	-14.468%
2025-09-25	1.2750	1.2750	1.2100	1.21000	-6.194%	29,865	-16.942%
2025-09-24	1.3400	1.3400	1.2801	1.28990	-3.015%	12,043	-22.087%
2025-09-23	1.3400	1.3400	1.2701	1.33000	+0.758%	44,093	-24.436%
2025-09-22	1.2400	1.3400	1.2200	1.32000	-0.759%	63,899	-23.864%
2025-09-19	1.3100	1.3400	1.3100	1.33010	+1.534%	44,651	-24.442%
2025-09-18	1.2900	1.3400	1.2500	1.31000	+0.769%	43,810	-23.282%
2025-09-17	1.3600	1.3894	1.2881	1.30000	-0.763%	42,651	-22.692%
2025-09-16	1.2800	1.3697	1.2800	1.31000	+4.800%	32,644	-23.282%
2025-09-15	1.1800	1.3900	1.1800	1.25000	+2.459%	136,386	-19.600%
2025-09-12	1.2100	1.2650	1.1601	1.22000	+0.826%	64,292	-17.623%
2025-09-11	1.1400	1.2100	1.0900	1.21000	+6.140%	69,607	-16.942%
2025-09-10	1.0300	1.2200	1.0300	1.14000	+0.876%	170,032	-11.842%
2025-09-09	1.0000	1.2200	1.0000	1.13010	+9.718%	224,871	-11.070%
2025-09-08	1.0400	1.0400	1.0001	1.03000	+0.980%	14,998	-2.427%
2025-09-05	1.0000	1.0200	1.0000	1.02000	+0.493%	11,789	-1.471%
2025-09-04	1.0000	1.0200	1.0000	1.01500	-0.490%	14,766	-0.985%
2025-09-03	1.0100	1.0200	1.0100	1.02000	-0.971%	9,982	-1.471%
2025-09-02	1.0100	1.0400	1.0100	1.03000	-0.962%	13,148	-2.427%
2025-08-29	1.0300	1.0450	1.0300	1.04000	0.000%	2,399	-3.365%
2025-08-28	1.0200	1.0400	1.0200	1.04000	+0.912%	4,187	-3.365%
2025-08-27	1.0400	1.0500	1.0300	1.03060	-0.904%	14,113	-2.484%
2025-08-26	1.0400	1.0700	1.0400	1.04000	0.000%	10,946	-3.365%
2025-08-25	1.0800	1.0800	1.0200	1.04000	+1.961%	25,935	-3.365%
2025-08-22	1.0500	1.0865	0.9900	1.02000	-2.672%	92,785	-1.471%
2025-08-21	1.0100	1.0800	1.0000	1.04800	+3.762%	34,171	-4.103%
2025-08-20	1.0500	1.1000	0.9914	1.01000	-4.717%	29,537	-0.495%
2025-08-19	1.0400	1.1000	1.0400	1.06000	+1.923%	28,558	-5.189%
2025-08-18	1.0000	1.0800	1.0000	1.04000	-2.804%	39,415	-3.365%
2025-08-15	0.9270	1.2000	0.9270	1.07000	+13.528%	122,464	-6.075%
2025-08-14	0.9600	1.0186	0.9425	0.94250	0.000%	56,940	+6.631%
2025-08-13	0.9400	0.9500	0.9300	0.94250	-0.789%	29,341	+6.631%
2025-08-12	0.9500	0.9500	0.9401	0.95000	0.000%	8,210	+5.789%
2025-08-11	0.9401	0.9500	0.9400	0.95000	+1.053%	15,026	+5.789%
2025-08-08	0.9700	0.9700	0.9200	0.94010	-2.175%	40,281	+6.904%
2025-08-07	1.0300	1.0300	0.9600	0.96100	-6.244%	36,552	+4.579%
2025-08-06	1.0200	1.0300	1.0000	1.02500	+2.500%	12,344	-1.951%
2025-08-05	0.9979	1.0200	0.9920	1.00000	0.000%	18,956	+0.500%
2025-08-04	0.9900	1.0099	0.9800	1.00000	+1.010%	30,820	+0.500%
2025-08-01	1.0100	1.0200	0.9900	0.99000	-1.980%	36,958	+1.515%
2025-07-31	1.0300	1.0300	1.0100	1.01000	0.000%	20,882	-0.495%
2025-07-30	1.0400	1.0500	1.0050	1.01000	-0.980%	15,832	-0.495%
2025-07-29	1.0200	1.0499	1.0109	1.02000	-0.488%	12,756	-1.471%
2025-07-28	1.0200	1.0399	1.0200	1.02500	-1.914%	6,773	-1.951%
2025-07-25	1.0400	1.0999	1.0300	1.04500	-1.424%	6,232	-3.828%
2025-07-24	1.0500	1.0760	1.0500	1.06010	+0.952%	7,365	-5.198%
2025-07-23	1.0300	1.0748	1.0300	1.05010	+0.010%	9,758	-4.295%
2025-07-22	1.0200	1.0800	1.0200	1.05000	+2.941%	14,950	-4.286%
2025-07-21	1.0400	1.0500	1.0000	1.02000	-0.971%	29,181	-1.471%
2025-07-18	1.0500	1.0615	1.0200	1.03000	-3.738%	12,276	-2.427%
2025-07-17	1.0500	1.0800	1.0500	1.07000	+1.905%	13,434	-6.075%
2025-07-16	1.0900	1.1200	1.0000	1.05000	-3.226%	38,427	-4.286%
2025-07-15	1.0100	1.1500	1.0100	1.08500	+3.333%	77,797	-7.373%
2025-07-14	1.0000	1.0500	0.9831	1.05000	+2.941%	14,255	-4.286%
2025-07-11	1.0150	1.0400	1.0010	1.02000	+0.990%	16,765	-1.471%
2025-07-10	1.0100	1.0211	1.0000	1.01000	-0.980%	22,192	-0.495%
2025-07-09	1.0399	1.0399	1.0128	1.02000	+0.990%	7,559	-1.471%
2025-07-08	0.9965	1.0600	0.9965	1.01000	+1.020%	18,081	-0.495%
2025-07-07	1.0400	1.0400	0.9800	0.99980	-2.932%	13,034	+0.520%
2025-07-03	0.9894	1.0300	0.9829	1.03000	+3.935%	16,731	-2.427%
2025-07-02	0.9600	1.0400	0.9551	0.99100	+1.112%	77,645	+1.413%
2025-07-01	0.9510	1.0002	0.9510	0.98010	-0.396%	58,179	+2.541%
2025-06-30	1.0500	1.0500	0.9600	0.98400	-10.545%	62,539	+2.134%
2025-06-27	1.0700	1.1000	0.9900	1.10000	+0.917%	184,160	-8.636%
2025-06-26	1.0300	1.0900	1.0300	1.09000	+5.825%	54,135	-7.798%
2025-06-25	1.0200	1.0400	0.9800	1.03000	+0.488%	23,009	-2.427%
2025-06-24	0.9700	1.0500	0.9700	1.02500	+2.510%	17,532	-1.951%
2025-06-23	1.0200	1.0400	0.9649	0.99990	-2.922%	37,744	+0.510%
2025-06-20	0.9894	1.0300	0.9679	1.03000	+4.299%	42,081	-2.427%
2025-06-18	0.9671	1.0100	0.9671	0.98755	+1.652%	32,009	+1.767%
2025-06-17	0.9500	1.0000	0.9302	0.97150	-1.859%	15,860	+3.448%
2025-06-16	0.9667	0.9999	0.9667	0.98990	-1.990%	35,012	+1.525%
2025-06-13	0.9200	1.0100	0.9200	1.01000	+4.124%	64,289	-0.495%
2025-06-12	1.0000	1.0100	0.9610	0.97000	-3.960%	68,843	+3.608%
2025-06-11	1.0000	1.0500	0.9994	1.01000	+1.000%	56,631	-0.495%
2025-06-10	1.1000	1.1000	1.0000	1.00000	-3.846%	79,618	+0.500%
2025-06-09	1.0400	1.0851	1.0150	1.04000	-4.587%	54,405	-3.365%
2025-06-06	1.0900	1.1312	1.0700	1.09000	+1.869%	36,155	-7.798%
2025-06-05	1.0800	1.2400	1.0500	1.07000	+1.905%	405,409	-6.075%
2025-06-04	1.1100	1.1100	1.0100	1.05000	+0.478%	139,199	-4.286%
2025-06-03	1.0200	1.0599	1.0100	1.04500	+3.465%	27,123	-3.828%
2025-06-02	1.0500	1.0800	1.0100	1.01000	0.000%	33,798	-0.495%
2025-05-30	1.0302	1.0450	0.9901	1.01000	-4.861%	26,460	-0.495%
2025-05-29	0.9960	1.1394	0.9900	1.06160	+6.447%	255,685	-5.332%
2025-05-28	1.0100	1.0200	0.9900	0.99730	-1.150%	9,110	+0.772%
2025-05-27	0.9900	1.0100	0.9900	1.00890	-0.119%	5,177	-0.387%
2025-05-23	0.9750	1.0300	0.9600	1.01010	+3.388%	33,820	-0.505%
2025-05-22	0.9900	0.9900	0.9600	0.97700	-2.300%	10,015	+2.866%
2025-05-21	0.9800	1.0200	0.9600	1.00000	-0.990%	11,592	+0.500%
2025-05-20	1.0000	1.0299	0.9800	1.01000	0.000%	9,757	-0.495%
2025-05-19	1.0000	1.0200	0.9898	1.01000	-0.493%	4,136	-0.495%
2025-05-16	0.9900	1.0150	0.9711	1.01500	-0.490%	28,329	-0.985%
2025-05-15	1.0300	1.0300	1.0200	1.02000	-0.961%	1,329	-1.471%
2025-05-14	1.0000	1.0300	0.9801	1.02990	-0.010%	10,259	-2.418%
2025-05-13	1.0200	1.0300	0.9801	1.03000	+0.980%	25,693	-2.427%
2025-05-12	0.9900	1.0200	0.9862	1.02000	+2.000%	34,374	-1.471%
2025-05-09	0.9700	1.0199	0.9700	1.00000	0.000%	9,907	+0.500%
2025-05-08	1.0000	1.0050	1.0000	1.00000	0.000%	25,486	+0.500%
2025-05-07	1.0100	1.0103	0.9900	1.00000	0.000%	29,044	+0.500%
2025-05-06	1.0000	1.0099	1.0000	1.00000	0.000%	6,467	+0.500%
2025-05-05	1.0000	1.0100	1.0000	1.00000	-0.990%	4,724	+0.500%
2025-05-02	1.0150	1.0239	1.0000	1.01000	-0.980%	7,406	-0.495%
2025-05-01	1.0200	1.0300	1.0000	1.02000	+1.766%	4,699	-1.471%
2025-04-30	0.9900	1.0300	0.9900	1.00230	-2.689%	2,212	+0.269%
2025-04-29	1.0000	1.0300	0.9998	1.03000	+4.040%	19,188	-2.427%
2025-04-28	0.9800	1.0285	0.9800	0.99000	-1.990%	11,076	+1.515%
2025-04-25	1.0000	1.0200	1.0000	1.01010	-0.971%	1,992	-0.505%
2025-04-24	1.0300	1.0300	0.9980	1.02000	0.000%	10,311	-1.471%
2025-04-23	1.0500	1.0500	0.9923	1.02000	-2.857%	8,300	-1.471%
2025-04-22	1.0100	1.0500	0.9902	1.05000	+3.357%	16,216	-4.286%
2025-04-21	1.0200	1.0200	0.9900	1.01590	+0.584%	5,220	-1.073%
2025-04-17	1.0050	1.0200	0.9902	1.01000	-0.980%	3,624	-0.495%
2025-04-16	1.0000	1.0200	0.9798	1.02000	+2.000%	9,180	-1.471%
2025-04-15	1.0000	1.0243	0.9975	1.00000	-1.961%	3,453	+0.500%
2025-04-14	1.0300	1.0400	0.9700	1.02000	-0.971%	20,355	-1.471%
2025-04-11	1.0200	1.0300	0.9900	1.03000	-0.752%	6,368	-2.427%
2025-04-10	0.9800	1.0500	0.9700	1.03780	+6.430%	13,885	-3.161%
2025-04-09	0.9600	1.0000	0.9600	0.97510	-2.490%	11,434	+3.066%
2025-04-08	0.9900	1.0100	0.9799	1.00000	-0.349%	15,649	+0.500%
2025-04-07	1.0400	1.0400	0.9501	1.00350	-1.608%	35,082	+0.149%
2025-04-04	1.0350	1.0670	0.9800	1.01990	-1.933%	27,145	-1.461%
2025-04-03	1.0600	1.1100	1.0400	1.04000	-2.347%	22,823	-3.365%
2025-04-02	1.0500	1.1000	1.0500	1.06500	+1.236%	5,041	-5.634%
2025-04-01	1.0640	1.0700	1.0500	1.05200	-2.593%	3,580	-4.468%
2025-03-31	1.1000	1.1100	1.0580	1.08000	-0.917%	30,117	-6.944%
2025-03-28	1.1000	1.1000	1.0501	1.09000	+0.926%	7,587	-7.798%
2025-03-27	1.1000	1.1050	1.0800	1.08000	-3.571%	3,903	-6.944%
2025-03-26	1.1400	1.1400	1.0500	1.12000	0.000%	42,399	-10.268%
2025-03-25	1.0800	1.2400	1.0800	1.12000	+3.704%	34,227	-10.268%
2025-03-24	1.1100	1.1100	1.0800	1.08000	-4.425%	8,475	-6.944%
2025-03-21	1.1300	1.1300	1.0900	1.13000	+0.009%	9,597	-11.062%
2025-03-20	1.1000	1.1299	1.0900	1.12990	+2.718%	25,118	-11.054%
2025-03-19	1.0500	1.1500	1.0401	1.10000	+2.737%	59,458	-8.636%
2025-03-18	1.0600	1.0800	1.0600	1.07070	-1.771%	8,005	-6.136%
2025-03-17	1.0500	1.0900	1.0356	1.09000	+1.869%	9,124	-7.798%
2025-03-14	1.1000	1.1000	1.0200	1.07000	+4.390%	36,514	-6.075%
2025-03-13	1.0201	1.0300	1.0200	1.02500	-0.485%	3,105	-1.951%
2025-03-12	1.0600	1.0600	1.0200	1.03000	-0.010%	5,319	-2.427%
2025-03-11	1.0200	1.0400	1.0200	1.03010	+0.990%	4,735	-2.437%
2025-03-10	1.0400	1.0799	1.0200	1.02000	-5.556%	17,951	-1.471%
2025-03-07	1.0500	1.0900	1.0500	1.08000	+2.867%	27,930	-6.944%
2025-03-06	1.0200	1.0500	1.0200	1.04990	+2.921%	16,329	-4.277%
2025-03-05	1.0400	1.0400	1.0100	1.02010	+0.010%	19,454	-1.480%
2025-03-04	1.0100	1.0300	0.9800	1.02000	+2.000%	74,572	-1.471%
2025-03-03	1.0100	1.0500	1.0000	1.00000	-2.913%	44,685	+0.500%
2025-02-28	1.0200	1.0300	1.0000	1.03000	+1.980%	43,597	-2.427%
2025-02-27	1.0100	1.0798	1.0100	1.01000	-0.980%	40,556	-0.495%
2025-02-26	1.0400	1.0400	1.0100	1.02000	+0.990%	23,672	-1.471%
2025-02-25	0.9924	1.0300	0.9924	1.01000	-0.980%	25,888	-0.495%
2025-02-24	1.0100	1.0700	1.0100	1.02000	-0.971%	15,368	-1.471%
2025-02-21	1.1300	1.1300	1.0300	1.03000	-8.850%	22,760	-2.427%
2025-02-20	1.0800	1.1300	1.0300	1.13000	+4.630%	19,546	-11.062%
2025-02-19	1.0700	1.0850	1.0400	1.08000	+4.854%	12,483	-6.944%
2025-02-18	1.0700	1.1199	1.0300	1.03000	-4.630%	20,217	-2.427%
2025-02-14	1.0900	1.1393	1.0577	1.08000	-1.782%	9,212	-6.944%
2025-02-13	1.0900	1.1200	1.0519	1.09960	-0.036%	4,385	-8.603%
2025-02-12	1.1200	1.1856	1.0800	1.10000	0.000%	25,454	-8.636%
2025-02-11	1.0900	1.1000	1.0400	1.10000	+2.804%	53,157	-8.636%
2025-02-10	1.1100	1.1100	1.0700	1.07000	-2.639%	9,825	-6.075%
2025-02-07	1.1700	1.1901	1.0700	1.09900	-8.417%	83,081	-8.553%
2025-02-06	1.0200	1.2000	1.0200	1.20000	+16.505%	348,998	-16.250%
2025-02-05	1.0000	1.0300	1.0000	1.03000	+1.980%	8,222	-2.427%
2025-02-04	1.0100	1.0200	1.0000	1.01000	-1.942%	19,918	-0.495%
2025-02-03	1.0100	1.0300	0.9570	1.03000	+1.980%	40,556	-2.427%
2025-01-31	1.0350	1.0499	1.0001	1.01000	0.000%	26,286	-0.495%
2025-01-30	1.0500	1.0500	1.0000	1.01000	-0.980%	9,611	-0.495%
2025-01-29	1.0200	1.0600	0.9900	1.02000	-1.923%	23,611	-1.471%
2025-01-28	1.0400	1.0400	1.0100	1.04000	-1.887%	29,641	-3.365%
2025-01-27	1.0900	1.1399	1.0400	1.06000	+1.923%	67,681	-5.189%
2025-01-24	1.0200	1.0496	1.0200	1.04000	+2.868%	11,551	-3.365%
2025-01-23	1.0200	1.0300	0.9800	1.01100	+0.099%	83,729	-0.593%
2025-01-22	1.0300	1.0600	1.0100	1.01000	-3.810%	9,841	-0.495%
2025-01-21	1.0401	1.0697	1.0207	1.05000	+2.419%	8,096	-4.286%
2025-01-17	1.0300	1.0700	1.0000	1.02520	+2.520%	42,589	-1.970%
2025-01-16	1.1383	1.1400	1.0000	1.00000	-6.542%	97,157	+0.500%
2025-01-15	1.0900	1.1324	0.9891	1.07000	0.000%	71,872	-6.075%
2025-01-14	1.0300	1.0700	1.0100	1.07000	+7.000%	21,485	-6.075%
2025-01-13	1.0500	1.0800	1.0000	1.00000	-5.660%	12,665	+0.500%
2025-01-10	1.1000	1.1289	1.0500	1.06000	-6.195%	19,908	-5.189%
2025-01-08	1.1600	1.1799	1.1100	1.13000	-0.877%	19,948	-11.062%
2025-01-07	1.1700	1.1999	1.1400	1.14000	-4.202%	13,984	-11.842%
2025-01-06	1.2200	1.2300	1.1800	1.19000	0.000%	17,329	-15.546%
2025-01-03	1.2200	1.2200	1.1700	1.19000	-1.653%	37,480	-15.546%
2025-01-02	1.2300	1.2695	1.1700	1.21000	+0.833%	45,752	-16.942%
2024-12-31	1.1300	1.2100	1.1200	1.20000	+8.108%	233,662	-16.250%
2024-12-30	1.1600	1.1600	1.1100	1.11000	-2.691%	62,677	-9.459%
2024-12-27	1.1300	1.1600	1.1200	1.14070	+0.947%	28,152	-11.896%
2024-12-26	1.1600	1.1600	1.1100	1.13000	0.000%	21,338	-11.062%
2024-12-24	1.1136	1.1400	1.1105	1.13000	+0.893%	11,350	-11.062%
2024-12-23	1.1200	1.1500	1.0901	1.12000	0.000%	36,625	-10.268%
2024-12-20	1.0600	1.1400	1.0600	1.12000	+2.752%	28,748	-10.268%
2024-12-19	1.1200	1.1599	1.0900	1.09000	-3.540%	44,705	-7.798%
2024-12-18	1.1500	1.1693	1.1100	1.13000	-3.328%	33,319	-11.062%
2024-12-17	1.1400	1.1900	1.1231	1.16890	+1.203%	17,735	-14.022%
2024-12-16	1.1800	1.2200	1.1383	1.15500	-3.750%	25,426	-12.987%
2024-12-13	1.1800	1.2000	1.1214	1.20000	+4.348%	44,420	-16.250%
2024-12-12	1.1800	1.1900	1.1500	1.15000	-4.167%	17,443	-12.609%
2024-12-11	1.2000	1.2150	1.1600	1.20000	-0.826%	18,713	-16.250%
2024-12-10	1.2400	1.2600	1.1801	1.21000	-0.828%	14,238	-16.942%
2024-12-09	1.1800	1.2677	1.1800	1.22010	+3.398%	37,639	-17.630%
2024-12-06	1.2100	1.2100	1.1600	1.18000	0.000%	18,850	-14.831%
2024-12-05	1.2300	1.2448	1.1700	1.18000	-5.600%	35,524	-14.831%
2024-12-04	1.2400	1.2500	1.1900	1.25000	+2.459%	19,784	-19.600%
2024-12-03	1.2250	1.2300	1.1900	1.22000	+3.390%	10,038	-17.623%
2024-12-02	1.2200	1.2700	1.1800	1.18000	-4.065%	21,942	-14.831%
2024-11-29	1.2500	1.2500	1.2240	1.23000	+0.820%	3,876	-18.293%
2024-11-27	1.2200	1.2700	1.2200	1.22000	-1.613%	7,182	-17.623%
2024-11-26	1.2500	1.2800	1.2280	1.24000	-2.362%	8,696	-18.952%
2024-11-25	1.2500	1.2800	1.2300	1.27000	+0.794%	24,645	-20.866%
2024-11-22	1.1700	1.2700	1.1700	1.26000	+5.882%	31,129	-20.238%
2024-11-21	1.1500	1.2000	1.1400	1.19000	+1.805%	18,904	-15.546%
2024-11-20	1.1800	1.1800	1.1500	1.16890	-0.941%	5,556	-14.022%
2024-11-19	1.1100	1.2200	1.1000	1.18000	+5.357%	65,008	-14.831%
2024-11-18	1.1300	1.1400	1.1000	1.12000	-0.885%	15,264	-10.268%
2024-11-15	1.1398	1.1499	1.1300	1.13000	0.000%	16,718	-11.062%
2024-11-14	1.1800	1.1817	1.1300	1.13000	-4.237%	29,098	-11.062%
2024-11-13	1.1900	1.2100	1.1800	1.18000	-0.840%	40,037	-14.831%
2024-11-12	1.2100	1.2200	1.1900	1.19000	-1.653%	17,020	-15.546%
2024-11-11	1.2500	1.2500	1.2000	1.21000	-1.626%	13,104	-16.942%
2024-11-08	1.2600	1.3099	1.2100	1.23000	-3.906%	27,211	-18.293%
2024-11-07	1.2900	1.3300	1.2700	1.28000	+0.787%	25,959	-21.484%
2024-11-06	1.2300	1.2800	1.2200	1.27000	+4.959%	25,982	-20.866%
2024-11-05	1.2100	1.2300	1.2100	1.21000	0.000%	19,347	-16.942%
2024-11-04	1.2600	1.2600	1.2100	1.21000	-5.469%	36,497	-16.942%
2024-11-01	1.2700	1.3000	1.2601	1.28000	-0.775%	15,278	-21.484%
2024-10-31	1.3200	1.3200	1.2800	1.29000	-4.444%	36,879	-22.093%
2024-10-30	1.3400	1.3782	1.3000	1.35000	-1.345%	31,912	-25.556%
2024-10-29	1.3450	1.3700	1.3293	1.36840	+2.887%	23,646	-26.557%
2024-10-28	1.3300	1.3900	1.3300	1.33000	-1.845%	31,290	-24.436%
2024-10-25	1.3600	1.3799	1.3271	1.35500	-1.812%	7,678	-25.830%
2024-10-24	1.3100	1.3800	1.3000	1.38000	+3.759%	20,232	-27.174%
2024-10-23	1.3200	1.3899	1.3200	1.33000	-1.481%	22,712	-24.436%
2024-10-22	1.3600	1.3799	1.3401	1.35000	-2.878%	16,138	-25.556%
2024-10-21	1.3800	1.4100	1.3800	1.39000	-1.418%	7,763	-27.698%
2024-10-18	1.4100	1.4300	1.3800	1.41000	+2.174%	9,749	-28.723%
2024-10-17	1.3900	1.4100	1.3607	1.38000	-2.128%	8,924	-27.174%
2024-10-16	1.4200	1.4200	1.3500	1.41000	+1.439%	71,742	-28.723%
2024-10-15	1.4100	1.4200	1.3800	1.39000	-2.113%	35,213	-27.698%
2024-10-14	1.4400	1.5100	1.3800	1.42000	-3.401%	35,041	-29.225%
2024-10-11	1.4600	1.4900	1.4300	1.47000	0.000%	22,198	-31.633%
2024-10-10	1.5000	1.5170	1.4100	1.47000	-0.676%	98,333	-31.633%
2024-10-09	1.5400	1.5400	1.4300	1.48000	-5.732%	55,355	-32.095%
2024-10-08	1.6000	1.6700	1.5500	1.57000	-3.681%	114,192	-35.987%
2024-10-07	1.5200	1.6600	1.5101	1.63000	+6.536%	188,894	-38.344%
2024-10-04	1.6300	1.6500	1.5100	1.53000	-5.556%	157,599	-34.314%
2024-10-03	1.6500	1.7900	1.5600	1.62000	+4.516%	831,326	-37.963%
2024-10-02	1.4200	1.5999	1.4200	1.55000	+14.815%	598,329	-35.161%
2024-10-01	1.4500	1.4799	1.3500	1.35000	-4.255%	21,156	-25.556%
2024-09-30	1.4500	1.4835	1.4100	1.41000	+0.714%	34,487	-28.723%
2024-09-27	1.3200	1.4700	1.3200	1.40000	+6.061%	118,670	-28.214%
2024-09-26	1.3500	1.4499	1.3200	1.32000	+0.763%	23,087	-23.864%
2024-09-25	1.4100	1.4100	1.3100	1.31000	-5.755%	32,684	-23.282%
2024-09-24	1.3700	1.4400	1.3500	1.39000	+6.923%	166,961	-27.698%
2024-09-23	1.3300	1.3800	1.3000	1.30000	-0.763%	6,870	-22.692%
2024-09-20	1.3500	1.3700	1.3100	1.31000	-4.380%	9,705	-23.282%
2024-09-19	1.3800	1.4000	1.3600	1.37000	+2.239%	13,973	-26.642%
2024-09-18	1.3899	1.3899	1.3300	1.34000	-2.892%	6,015	-25.000%
2024-09-17	1.3600	1.3900	1.3102	1.37990	+2.978%	22,215	-27.169%
2024-09-16	1.3100	1.3500	1.2800	1.34000	+2.290%	71,196	-25.000%
2024-09-13	1.2200	1.3200	1.2200	1.31000	+6.504%	17,973	-23.282%
2024-09-12	1.2400	1.2400	1.2100	1.23000	+0.820%	17,540	-18.293%
2024-09-11	1.2200	1.2200	1.2100	1.22000	-1.613%	16,717	-17.623%
2024-09-10	1.2100	1.2400	1.1900	1.24000	+3.325%	23,478	-18.952%
2024-09-09	1.2400	1.2500	1.2001	1.20010	-2.431%	14,981	-16.257%
2024-09-06	1.2400	1.2400	1.2300	1.23000	-0.806%	9,608	-18.293%
2024-09-05	1.2500	1.3199	1.2400	1.24000	0.000%	12,186	-18.952%
2024-09-04	1.2300	1.2800	1.2300	1.24000	-0.800%	4,307	-18.952%
2024-09-03	1.2800	1.3400	1.2500	1.25000	-3.101%	27,564	-19.600%
2024-08-30	1.3700	1.3700	1.2600	1.29000	-5.147%	19,335	-22.093%
2024-08-29	1.3200	1.3600	1.2700	1.36000	+7.937%	39,009	-26.103%
2024-08-28	1.2500	1.2600	1.2400	1.26000	+2.439%	10,142	-20.238%
2024-08-27	1.3200	1.3800	1.2300	1.23000	-8.209%	74,013	-18.293%
2024-08-26	1.2300	1.3600	1.2201	1.34000	+10.744%	70,872	-25.000%
2024-08-23	1.2000	1.2200	1.1900	1.21000	0.000%	24,779	-16.942%
2024-08-22	1.2300	1.2361	1.2000	1.21000	0.000%	34,306	-16.942%
2024-08-21	1.2100	1.2300	1.2000	1.21000	0.000%	16,491	-16.942%
2024-08-20	1.2500	1.2500	1.2000	1.21000	-0.820%	37,835	-16.942%
2024-08-19	1.2200	1.2200	1.2000	1.22000	+1.684%	32,148	-17.623%
2024-08-16	1.2200	1.2700	1.1600	1.19980	-3.117%	47,202	-16.236%
2024-08-15	1.2500	1.2600	1.2000	1.23840	+1.508%	52,063	-18.847%
2024-08-14	1.3000	1.3000	1.2200	1.22000	-5.360%	27,233	-17.623%
2024-08-13	1.4000	1.4000	1.2500	1.28910	-6.587%	93,886	-22.039%
2024-08-12	1.3700	1.4000	1.3650	1.38000	+0.730%	8,177	-27.174%
2024-08-09	1.3900	1.4200	1.3700	1.37000	-1.439%	12,291	-26.642%
2024-08-08	1.3800	1.4200	1.3800	1.39000	-0.358%	19,116	-27.698%
2024-08-07	1.4700	1.4700	1.3801	1.39500	-2.448%	18,496	-27.957%
2024-08-06	1.4500	1.5400	1.3902	1.43000	0.000%	43,629	-29.720%
2024-08-05	1.4700	1.4700	1.4100	1.43000	-2.055%	37,444	-29.720%
2024-08-02	1.4700	1.5000	1.4400	1.46000	-2.667%	26,611	-31.164%
2024-08-01	1.5300	1.5497	1.4900	1.50000	-2.597%	45,321	-33.000%
2024-07-31	1.6000	1.6000	1.5400	1.54000	-0.645%	12,180	-34.740%
2024-07-30	1.5600	1.5600	1.5369	1.55000	-0.641%	5,775	-35.161%
2024-07-29	1.5700	1.6000	1.5416	1.56000	+0.645%	10,866	-35.577%
2024-07-26	1.5900	1.5900	1.5400	1.55000	-0.641%	8,554	-35.161%
2024-07-25	1.6000	1.6100	1.5300	1.56000	-1.266%	9,524	-35.577%
2024-07-24	1.6300	1.6400	1.5500	1.58000	0.000%	8,680	-36.392%
2024-07-23	1.5200	1.5850	1.5200	1.58000	+3.947%	14,500	-36.392%
2024-07-22	1.5500	1.5500	1.5101	1.52000	-1.292%	9,908	-33.882%
2024-07-19	1.5500	1.5701	1.5300	1.53990	-1.917%	11,749	-34.736%
2024-07-18	1.5700	1.5950	1.5700	1.57000	-1.258%	6,865	-35.987%
2024-07-17	1.5900	1.6199	1.5600	1.59000	0.000%	18,497	-36.792%
2024-07-16	1.6100	1.6199	1.5601	1.59000	+1.300%	13,078	-36.792%
2024-07-15	1.6200	1.6201	1.5001	1.56960	-3.111%	73,488	-35.971%
2024-07-12	1.6203	1.6376	1.6100	1.62000	0.000%	14,387	-37.963%
2024-07-11	1.6300	1.6400	1.6101	1.62000	-1.213%	9,404	-37.963%

.dark-mode .mkPjCv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mkPjCv{ color: #333333; background-color: white; border: 2px solid #333333; }AMTDAMTD IDEA Groupstock NYSE ADR

AMTD
AMTD IDEA Group
stock NYSE ADR