Dark

AMTD
AMTD IDEA Group
stock NYSE ADR

At Close

Feb 27, 2026 3:58:30 PM EST

1.02USD+2.031%(+0.02)436,745

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 27, 2026 8:00:30 AM EST

0.9801USD-1.961%(-0.0196)600

After-hours

Feb 27, 2026 4:51:30 PM EST

1.03USD+0.980%(+0.01)295,679

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-27	0.9940	1.0200	0.9799	1.02000	+2.031%	436,745	0.000%
2026-02-26	0.9650	1.0100	0.9650	0.99970	+2.544%	8,545	+2.031%
2026-02-25	0.9900	1.0000	0.9700	0.97490	-1.525%	22,286	+4.626%
2026-02-24	1.0200	1.0200	0.9400	0.99000	-1.980%	66,443	+3.030%
2026-02-23	0.9946	1.0300	0.9946	1.01000	+1.000%	23,371	+0.990%
2026-02-20	1.0100	1.0200	0.9950	1.00000	-0.990%	22,639	+2.000%
2026-02-19	1.0300	1.0399	1.0100	1.01000	-0.980%	17,006	+0.990%
2026-02-18	1.0300	1.0300	1.0200	1.02000	0.000%	15,589	0.000%
2026-02-17	1.0000	1.0300	1.0000	1.02000	+0.413%	13,991	0.000%
2026-02-13	0.9982	1.0179	0.9710	1.01580	+2.085%	53,167	+0.413%
2026-02-12	0.9984	1.0200	0.9716	0.99505	-0.495%	56,721	+2.507%
2026-02-11	0.9901	1.0200	0.9711	1.00000	0.000%	23,901	+2.000%
2026-02-10	1.0000	1.0100	0.9900	1.00000	0.000%	36,882	+2.000%
2026-02-09	0.9900	1.0000	0.9850	1.00000	+2.041%	12,582	+2.000%
2026-02-06	1.0100	1.0100	0.9627	0.98000	-1.000%	59,246	+4.082%
2026-02-05	0.9800	1.0000	0.9600	0.98990	-1.010%	45,624	+3.041%
2026-02-04	0.9800	1.0100	0.9680	1.00000	+0.497%	62,697	+2.000%
2026-02-03	1.0000	1.0100	0.9475	0.99505	+2.582%	75,038	+2.507%
2026-02-02	0.9700	1.0000	0.9700	0.97000	-1.020%	31,645	+5.155%
2026-01-30	1.0200	1.0200	0.9800	0.98000	-2.970%	14,401	+4.082%
2026-01-29	1.0000	1.0200	1.0000	1.01000	+1.385%	21,260	+0.990%
2026-01-28	0.9953	1.0078	0.9953	0.99620	-0.380%	46,996	+2.389%
2026-01-27	1.0000	1.0100	1.0000	1.00000	-0.990%	6,378	+2.000%
2026-01-26	1.0000	1.0400	1.0000	1.01000	-0.010%	19,087	+0.990%
2026-01-23	1.0200	1.0399	1.0101	1.01010	-0.971%	12,875	+0.980%
2026-01-22	1.0400	1.0400	1.0050	1.02000	+1.807%	10,884	0.000%
2026-01-21	1.0000	1.0100	1.0000	1.00190	+0.190%	17,418	+1.807%
2026-01-20	0.9800	1.0100	0.9800	1.00000	-1.961%	11,759	+2.000%
2026-01-16	1.0100	1.0200	0.9882	1.02000	+2.000%	20,248	0.000%
2026-01-15	1.0162	1.0199	0.9900	1.00000	-1.961%	17,535	+2.000%
2026-01-14	1.0400	1.0400	1.0100	1.02000	-0.971%	11,387	0.000%
2026-01-13	1.0400	1.0400	1.0100	1.03000	-0.010%	18,002	-0.971%
2026-01-12	1.0300	1.0400	1.0201	1.03010	+0.010%	20,209	-0.980%
2026-01-09	1.0500	1.0500	1.0200	1.03000	0.000%	25,121	-0.971%
2026-01-08	0.9700	1.0400	0.9700	1.03000	+3.000%	19,229	-0.971%
2026-01-07	1.0100	1.0100	0.9800	1.00000	0.000%	57,320	+2.000%
2026-01-06	1.0200	1.0400	1.0000	1.00000	-3.846%	28,414	+2.000%
2026-01-05	0.9980	1.0500	0.9980	1.04000	+1.961%	54,316	-1.923%
2026-01-02	1.0400	1.0400	1.0050	1.02000	+3.595%	13,459	0.000%
2025-12-31	1.0400	1.0400	0.9800	0.98460	-5.327%	41,014	+3.595%
2025-12-30	1.0300	1.0400	0.9128	1.04000	+7.216%	401,265	-1.923%
2025-12-29	0.9000	0.9900	0.9000	0.97000	-3.960%	66,938	+5.155%
2025-12-26	1.0300	1.0300	1.0000	1.01000	-0.493%	19,836	+0.990%
2025-12-24	1.0201	1.0272	1.0000	1.01500	-3.333%	25,998	+0.493%
2025-12-23	1.0400	1.0600	1.0200	1.05000	-0.943%	3,842	-2.857%
2025-12-22	1.0600	1.0800	1.0400	1.06000	-0.935%	14,420	-3.774%
2025-12-19	1.0400	1.0900	1.0400	1.07000	+1.905%	14,160	-4.673%
2025-12-18	1.0800	1.1100	1.0500	1.05000	-3.670%	22,910	-2.857%
2025-12-17	1.0800	1.1200	1.0800	1.09000	+0.926%	15,425	-6.422%
2025-12-16	1.0700	1.0930	1.0700	1.08000	-3.571%	7,616	-5.556%
2025-12-15	1.1400	1.1400	1.0800	1.12000	-1.322%	40,415	-8.929%
2025-12-12	1.0900	1.1350	1.0800	1.13500	+6.075%	38,390	-10.132%
2025-12-11	1.1000	1.1000	1.0600	1.07000	-3.604%	16,678	-4.673%
2025-12-10	1.0900	1.1200	1.0501	1.11000	+3.256%	59,520	-8.108%
2025-12-09	1.0100	1.0800	1.0100	1.07500	+3.365%	40,292	-5.116%
2025-12-08	1.0400	1.0600	1.0200	1.04000	+2.970%	32,726	-1.923%
2025-12-05	0.9900	1.0100	0.9805	1.01000	0.000%	45,941	+0.990%
2025-12-04	0.9792	1.0100	0.9604	1.01000	+3.441%	46,976	+0.990%
2025-12-03	1.0000	1.0200	0.9713	0.97640	-2.846%	32,618	+4.465%
2025-12-02	1.0100	1.0415	1.0000	1.00500	-4.286%	55,382	+1.493%
2025-12-01	1.0300	1.0600	1.0300	1.05000	-1.869%	17,663	-2.857%
2025-11-28	1.0600	1.0700	1.0400	1.07000	+2.392%	21,847	-4.673%
2025-11-26	1.0000	1.0500	1.0000	1.04500	+2.451%	20,884	-2.392%
2025-11-25	1.0100	1.0300	0.9800	1.02000	+3.375%	28,830	0.000%
2025-11-24	0.9500	0.9954	0.9206	0.98670	+2.217%	30,037	+3.375%
2025-11-21	0.9600	0.9925	0.9526	0.96530	-2.741%	31,477	+5.667%
2025-11-20	0.9900	1.0200	0.9786	0.99250	-1.733%	48,986	+2.771%
2025-11-19	0.9700	1.0100	0.9504	1.01000	-1.894%	28,504	+0.990%
2025-11-18	0.9900	1.0500	0.9900	1.02950	-0.049%	33,467	-0.923%
2025-11-17	1.0100	1.0300	1.0050	1.03000	+0.980%	56,964	-0.971%
2025-11-14	1.0200	1.0400	1.0000	1.02000	0.000%	42,203	0.000%
2025-11-13	0.8742	1.0500	0.8742	1.02000	+14.068%	324,921	0.000%
2025-11-12	0.9506	0.9799	0.8875	0.89420	-6.298%	131,463	+14.068%
2025-11-11	1.0400	1.0400	0.9501	0.95430	-1.619%	117,477	+6.885%
2025-11-10	0.9600	0.9951	0.9475	0.97000	-0.518%	124,000	+5.155%
2025-11-07	0.9510	0.9899	0.9000	0.97505	-0.505%	117,221	+4.610%
2025-11-06	1.0300	1.0500	0.9800	0.98000	-4.854%	93,696	+4.082%
2025-11-05	1.1100	1.1100	1.0200	1.03000	-3.738%	139,497	-0.971%
2025-11-04	1.0500	1.1800	1.0500	1.07000	+0.943%	265,733	-4.673%
2025-11-03	1.2600	1.2900	1.0000	1.06000	-17.829%	1,197,486	-3.774%
2025-10-31	1.2100	1.6500	1.0818	1.29000	+24.038%	16,852,936	-20.930%
2025-10-30	1.0600	1.0600	1.0200	1.04000	-1.887%	17,488	-1.923%
2025-10-29	1.0850	1.0999	1.0500	1.06000	-2.304%	17,961	-3.774%
2025-10-28	1.0700	1.1000	1.0500	1.08500	-0.459%	37,891	-5.991%
2025-10-27	1.1200	1.1200	1.0701	1.09000	-1.802%	27,203	-6.422%
2025-10-24	1.0800	1.1150	1.0800	1.11000	+2.778%	8,655	-8.108%
2025-10-23	1.1000	1.1000	1.0660	1.08000	-2.703%	2,194	-5.556%
2025-10-22	1.1200	1.1390	1.1000	1.11000	+0.909%	15,791	-8.108%
2025-10-21	1.0950	1.1000	1.0900	1.10000	+2.804%	13,768	-7.273%
2025-10-20	1.0300	1.1382	1.0300	1.07000	+0.943%	38,701	-4.673%
2025-10-17	1.0550	1.0700	1.0550	1.06000	+0.952%	9,225	-3.774%
2025-10-16	1.0500	1.0807	1.0402	1.05000	0.000%	16,962	-2.857%
2025-10-15	1.0699	1.0700	1.0500	1.05000	-0.943%	8,079	-2.857%
2025-10-14	1.0100	1.0600	1.0100	1.06000	+1.923%	11,634	-3.774%
2025-10-13	1.0800	1.0800	1.0241	1.04000	-4.147%	25,705	-1.923%
2025-10-10	1.1100	1.1400	1.0850	1.08500	-4.825%	19,244	-5.991%
2025-10-09	1.1500	1.1500	1.1000	1.14000	+1.288%	25,692	-10.526%
2025-10-08	1.1400	1.1800	1.1200	1.12550	-2.139%	12,473	-9.374%
2025-10-07	1.1900	1.2187	1.1300	1.15010	+0.009%	46,279	-11.312%
2025-10-06	1.2100	1.2100	1.1300	1.15000	-1.709%	43,831	-11.304%
2025-10-03	1.1500	1.2360	1.1498	1.17000	+1.739%	24,901	-12.821%
2025-10-02	1.1400	1.1700	1.1300	1.15000	0.000%	21,707	-11.304%
2025-10-01	1.1100	1.1600	1.1100	1.15000	+2.222%	17,655	-11.304%
2025-09-30	1.1170	1.1500	1.1100	1.12500	-2.174%	19,373	-9.333%
2025-09-29	1.1500	1.1600	1.1200	1.15000	-2.128%	16,759	-11.304%
2025-09-26	1.2400	1.2700	1.1500	1.17500	-2.893%	20,767	-13.191%
2025-09-25	1.2750	1.2750	1.2100	1.21000	-6.194%	29,865	-15.702%
2025-09-24	1.3400	1.3400	1.2801	1.28990	-3.015%	12,043	-20.924%
2025-09-23	1.3400	1.3400	1.2701	1.33000	+0.758%	44,093	-23.308%
2025-09-22	1.2400	1.3400	1.2200	1.32000	-0.759%	63,899	-22.727%
2025-09-19	1.3100	1.3400	1.3100	1.33010	+1.534%	44,651	-23.314%
2025-09-18	1.2900	1.3400	1.2500	1.31000	+0.769%	43,810	-22.137%
2025-09-17	1.3600	1.3894	1.2881	1.30000	-0.763%	42,651	-21.538%
2025-09-16	1.2800	1.3697	1.2800	1.31000	+4.800%	32,644	-22.137%
2025-09-15	1.1800	1.3900	1.1800	1.25000	+2.459%	136,386	-18.400%
2025-09-12	1.2100	1.2650	1.1601	1.22000	+0.826%	64,292	-16.393%
2025-09-11	1.1400	1.2100	1.0900	1.21000	+6.140%	69,607	-15.702%
2025-09-10	1.0300	1.2200	1.0300	1.14000	+0.876%	170,032	-10.526%
2025-09-09	1.0000	1.2200	1.0000	1.13010	+9.718%	224,871	-9.743%
2025-09-08	1.0400	1.0400	1.0001	1.03000	+0.980%	14,998	-0.971%
2025-09-05	1.0000	1.0200	1.0000	1.02000	+0.493%	11,789	0.000%
2025-09-04	1.0000	1.0200	1.0000	1.01500	-0.490%	14,766	+0.493%
2025-09-03	1.0100	1.0200	1.0100	1.02000	-0.971%	9,982	0.000%
2025-09-02	1.0100	1.0400	1.0100	1.03000	-0.962%	13,148	-0.971%
2025-08-29	1.0300	1.0450	1.0300	1.04000	0.000%	2,399	-1.923%
2025-08-28	1.0200	1.0400	1.0200	1.04000	+0.912%	4,187	-1.923%
2025-08-27	1.0400	1.0500	1.0300	1.03060	-0.904%	14,113	-1.029%
2025-08-26	1.0400	1.0700	1.0400	1.04000	0.000%	10,946	-1.923%
2025-08-25	1.0800	1.0800	1.0200	1.04000	+1.961%	25,935	-1.923%
2025-08-22	1.0500	1.0865	0.9900	1.02000	-2.672%	92,785	0.000%
2025-08-21	1.0100	1.0800	1.0000	1.04800	+3.762%	34,171	-2.672%
2025-08-20	1.0500	1.1000	0.9914	1.01000	-4.717%	29,537	+0.990%
2025-08-19	1.0400	1.1000	1.0400	1.06000	+1.923%	28,558	-3.774%
2025-08-18	1.0000	1.0800	1.0000	1.04000	-2.804%	39,415	-1.923%
2025-08-15	0.9270	1.2000	0.9270	1.07000	+13.528%	122,464	-4.673%
2025-08-14	0.9600	1.0186	0.9425	0.94250	0.000%	56,940	+8.223%
2025-08-13	0.9400	0.9500	0.9300	0.94250	-0.789%	29,341	+8.223%
2025-08-12	0.9500	0.9500	0.9401	0.95000	0.000%	8,210	+7.368%
2025-08-11	0.9401	0.9500	0.9400	0.95000	+1.053%	15,026	+7.368%
2025-08-08	0.9700	0.9700	0.9200	0.94010	-2.175%	40,281	+8.499%
2025-08-07	1.0300	1.0300	0.9600	0.96100	-6.244%	36,552	+6.139%
2025-08-06	1.0200	1.0300	1.0000	1.02500	+2.500%	12,344	-0.488%
2025-08-05	0.9979	1.0200	0.9920	1.00000	0.000%	18,956	+2.000%
2025-08-04	0.9900	1.0099	0.9800	1.00000	+1.010%	30,820	+2.000%
2025-08-01	1.0100	1.0200	0.9900	0.99000	-1.980%	36,958	+3.030%
2025-07-31	1.0300	1.0300	1.0100	1.01000	0.000%	20,882	+0.990%
2025-07-30	1.0400	1.0500	1.0050	1.01000	-0.980%	15,832	+0.990%
2025-07-29	1.0200	1.0499	1.0109	1.02000	-0.488%	12,756	0.000%
2025-07-28	1.0200	1.0399	1.0200	1.02500	-1.914%	6,773	-0.488%
2025-07-25	1.0400	1.0999	1.0300	1.04500	-1.424%	6,232	-2.392%
2025-07-24	1.0500	1.0760	1.0500	1.06010	+0.952%	7,365	-3.783%
2025-07-23	1.0300	1.0748	1.0300	1.05010	+0.010%	9,758	-2.866%
2025-07-22	1.0200	1.0800	1.0200	1.05000	+2.941%	14,950	-2.857%
2025-07-21	1.0400	1.0500	1.0000	1.02000	-0.971%	29,181	0.000%
2025-07-18	1.0500	1.0615	1.0200	1.03000	-3.738%	12,276	-0.971%
2025-07-17	1.0500	1.0800	1.0500	1.07000	+1.905%	13,434	-4.673%
2025-07-16	1.0900	1.1200	1.0000	1.05000	-3.226%	38,427	-2.857%
2025-07-15	1.0100	1.1500	1.0100	1.08500	+3.333%	77,797	-5.991%
2025-07-14	1.0000	1.0500	0.9831	1.05000	+2.941%	14,255	-2.857%
2025-07-11	1.0150	1.0400	1.0010	1.02000	+0.990%	16,765	0.000%
2025-07-10	1.0100	1.0211	1.0000	1.01000	-0.980%	22,192	+0.990%
2025-07-09	1.0399	1.0399	1.0128	1.02000	+0.990%	7,559	0.000%
2025-07-08	0.9965	1.0600	0.9965	1.01000	+1.020%	18,081	+0.990%
2025-07-07	1.0400	1.0400	0.9800	0.99980	-2.932%	13,034	+2.020%
2025-07-03	0.9894	1.0300	0.9829	1.03000	+3.935%	16,731	-0.971%
2025-07-02	0.9600	1.0400	0.9551	0.99100	+1.112%	77,645	+2.926%
2025-07-01	0.9510	1.0002	0.9510	0.98010	-0.396%	58,179	+4.071%
2025-06-30	1.0500	1.0500	0.9600	0.98400	-10.545%	62,539	+3.659%
2025-06-27	1.0700	1.1000	0.9900	1.10000	+0.917%	184,160	-7.273%
2025-06-26	1.0300	1.0900	1.0300	1.09000	+5.825%	54,135	-6.422%
2025-06-25	1.0200	1.0400	0.9800	1.03000	+0.488%	23,009	-0.971%
2025-06-24	0.9700	1.0500	0.9700	1.02500	+2.510%	17,532	-0.488%
2025-06-23	1.0200	1.0400	0.9649	0.99990	-2.922%	37,744	+2.010%
2025-06-20	0.9894	1.0300	0.9679	1.03000	+4.299%	42,081	-0.971%
2025-06-18	0.9671	1.0100	0.9671	0.98755	+1.652%	32,009	+3.286%
2025-06-17	0.9500	1.0000	0.9302	0.97150	-1.859%	15,860	+4.992%
2025-06-16	0.9667	0.9999	0.9667	0.98990	-1.990%	35,012	+3.041%
2025-06-13	0.9200	1.0100	0.9200	1.01000	+4.124%	64,289	+0.990%
2025-06-12	1.0000	1.0100	0.9610	0.97000	-3.960%	68,843	+5.155%
2025-06-11	1.0000	1.0500	0.9994	1.01000	+1.000%	56,631	+0.990%
2025-06-10	1.1000	1.1000	1.0000	1.00000	-3.846%	79,618	+2.000%
2025-06-09	1.0400	1.0851	1.0150	1.04000	-4.587%	54,405	-1.923%
2025-06-06	1.0900	1.1312	1.0700	1.09000	+1.869%	36,155	-6.422%
2025-06-05	1.0800	1.2400	1.0500	1.07000	+1.905%	405,409	-4.673%
2025-06-04	1.1100	1.1100	1.0100	1.05000	+0.478%	139,199	-2.857%
2025-06-03	1.0200	1.0599	1.0100	1.04500	+3.465%	27,123	-2.392%
2025-06-02	1.0500	1.0800	1.0100	1.01000	0.000%	33,798	+0.990%
2025-05-30	1.0302	1.0450	0.9901	1.01000	-4.861%	26,460	+0.990%
2025-05-29	0.9960	1.1394	0.9900	1.06160	+6.447%	255,685	-3.919%
2025-05-28	1.0100	1.0200	0.9900	0.99730	-1.150%	9,110	+2.276%
2025-05-27	0.9900	1.0100	0.9900	1.00890	-0.119%	5,177	+1.100%
2025-05-23	0.9750	1.0300	0.9600	1.01010	+3.388%	33,820	+0.980%
2025-05-22	0.9900	0.9900	0.9600	0.97700	-2.300%	10,015	+4.401%
2025-05-21	0.9800	1.0200	0.9600	1.00000	-0.990%	11,592	+2.000%
2025-05-20	1.0000	1.0299	0.9800	1.01000	0.000%	9,757	+0.990%
2025-05-19	1.0000	1.0200	0.9898	1.01000	-0.493%	4,136	+0.990%
2025-05-16	0.9900	1.0150	0.9711	1.01500	-0.490%	28,329	+0.493%
2025-05-15	1.0300	1.0300	1.0200	1.02000	-0.961%	1,329	0.000%
2025-05-14	1.0000	1.0300	0.9801	1.02990	-0.010%	10,259	-0.961%
2025-05-13	1.0200	1.0300	0.9801	1.03000	+0.980%	25,693	-0.971%
2025-05-12	0.9900	1.0200	0.9862	1.02000	+2.000%	34,374	0.000%
2025-05-09	0.9700	1.0199	0.9700	1.00000	0.000%	9,907	+2.000%
2025-05-08	1.0000	1.0050	1.0000	1.00000	0.000%	25,486	+2.000%
2025-05-07	1.0100	1.0103	0.9900	1.00000	0.000%	29,044	+2.000%
2025-05-06	1.0000	1.0099	1.0000	1.00000	0.000%	6,467	+2.000%
2025-05-05	1.0000	1.0100	1.0000	1.00000	-0.990%	4,724	+2.000%
2025-05-02	1.0150	1.0239	1.0000	1.01000	-0.980%	7,406	+0.990%
2025-05-01	1.0200	1.0300	1.0000	1.02000	+1.766%	4,699	0.000%
2025-04-30	0.9900	1.0300	0.9900	1.00230	-2.689%	2,212	+1.766%
2025-04-29	1.0000	1.0300	0.9998	1.03000	+4.040%	19,188	-0.971%
2025-04-28	0.9800	1.0285	0.9800	0.99000	-1.990%	11,076	+3.030%
2025-04-25	1.0000	1.0200	1.0000	1.01010	-0.971%	1,992	+0.980%
2025-04-24	1.0300	1.0300	0.9980	1.02000	0.000%	10,311	0.000%
2025-04-23	1.0500	1.0500	0.9923	1.02000	-2.857%	8,300	0.000%
2025-04-22	1.0100	1.0500	0.9902	1.05000	+3.357%	16,216	-2.857%
2025-04-21	1.0200	1.0200	0.9900	1.01590	+0.584%	5,220	+0.404%
2025-04-17	1.0050	1.0200	0.9902	1.01000	-0.980%	3,624	+0.990%
2025-04-16	1.0000	1.0200	0.9798	1.02000	+2.000%	9,180	0.000%
2025-04-15	1.0000	1.0243	0.9975	1.00000	-1.961%	3,453	+2.000%
2025-04-14	1.0300	1.0400	0.9700	1.02000	-0.971%	20,355	0.000%
2025-04-11	1.0200	1.0300	0.9900	1.03000	-0.752%	6,368	-0.971%
2025-04-10	0.9800	1.0500	0.9700	1.03780	+6.430%	13,885	-1.715%
2025-04-09	0.9600	1.0000	0.9600	0.97510	-2.490%	11,434	+4.605%
2025-04-08	0.9900	1.0100	0.9799	1.00000	-0.349%	15,649	+2.000%
2025-04-07	1.0400	1.0400	0.9501	1.00350	-1.608%	35,082	+1.644%
2025-04-04	1.0350	1.0670	0.9800	1.01990	-1.933%	27,145	+0.010%
2025-04-03	1.0600	1.1100	1.0400	1.04000	-2.347%	22,823	-1.923%
2025-04-02	1.0500	1.1000	1.0500	1.06500	+1.236%	5,041	-4.225%
2025-04-01	1.0640	1.0700	1.0500	1.05200	-2.593%	3,580	-3.042%
2025-03-31	1.1000	1.1100	1.0580	1.08000	-0.917%	30,117	-5.556%
2025-03-28	1.1000	1.1000	1.0501	1.09000	+0.926%	7,587	-6.422%
2025-03-27	1.1000	1.1050	1.0800	1.08000	-3.571%	3,903	-5.556%
2025-03-26	1.1400	1.1400	1.0500	1.12000	0.000%	42,399	-8.929%
2025-03-25	1.0800	1.2400	1.0800	1.12000	+3.704%	34,227	-8.929%
2025-03-24	1.1100	1.1100	1.0800	1.08000	-4.425%	8,475	-5.556%
2025-03-21	1.1300	1.1300	1.0900	1.13000	+0.009%	9,597	-9.735%
2025-03-20	1.1000	1.1299	1.0900	1.12990	+2.718%	25,118	-9.727%
2025-03-19	1.0500	1.1500	1.0401	1.10000	+2.737%	59,458	-7.273%
2025-03-18	1.0600	1.0800	1.0600	1.07070	-1.771%	8,005	-4.735%
2025-03-17	1.0500	1.0900	1.0356	1.09000	+1.869%	9,124	-6.422%
2025-03-14	1.1000	1.1000	1.0200	1.07000	+4.390%	36,514	-4.673%
2025-03-13	1.0201	1.0300	1.0200	1.02500	-0.485%	3,105	-0.488%
2025-03-12	1.0600	1.0600	1.0200	1.03000	-0.010%	5,319	-0.971%
2025-03-11	1.0200	1.0400	1.0200	1.03010	+0.990%	4,735	-0.980%
2025-03-10	1.0400	1.0799	1.0200	1.02000	-5.556%	17,951	0.000%
2025-03-07	1.0500	1.0900	1.0500	1.08000	+2.867%	27,930	-5.556%
2025-03-06	1.0200	1.0500	1.0200	1.04990	+2.921%	16,329	-2.848%
2025-03-05	1.0400	1.0400	1.0100	1.02010	+0.010%	19,454	-0.010%
2025-03-04	1.0100	1.0300	0.9800	1.02000	+2.000%	74,572	0.000%
2025-03-03	1.0100	1.0500	1.0000	1.00000	-2.913%	44,685	+2.000%
2025-02-28	1.0200	1.0300	1.0000	1.03000	+1.980%	43,597	-0.971%
2025-02-27	1.0100	1.0798	1.0100	1.01000	-0.980%	40,556	+0.990%
2025-02-26	1.0400	1.0400	1.0100	1.02000	+0.990%	23,672	0.000%
2025-02-25	0.9924	1.0300	0.9924	1.01000	-0.980%	25,888	+0.990%
2025-02-24	1.0100	1.0700	1.0100	1.02000	-0.971%	15,368	0.000%
2025-02-21	1.1300	1.1300	1.0300	1.03000	-8.850%	22,760	-0.971%
2025-02-20	1.0800	1.1300	1.0300	1.13000	+4.630%	19,546	-9.735%
2025-02-19	1.0700	1.0850	1.0400	1.08000	+4.854%	12,483	-5.556%
2025-02-18	1.0700	1.1199	1.0300	1.03000	-4.630%	20,217	-0.971%
2025-02-14	1.0900	1.1393	1.0577	1.08000	-1.782%	9,212	-5.556%
2025-02-13	1.0900	1.1200	1.0519	1.09960	-0.036%	4,385	-7.239%
2025-02-12	1.1200	1.1856	1.0800	1.10000	0.000%	25,454	-7.273%
2025-02-11	1.0900	1.1000	1.0400	1.10000	+2.804%	53,157	-7.273%
2025-02-10	1.1100	1.1100	1.0700	1.07000	-2.639%	9,825	-4.673%
2025-02-07	1.1700	1.1901	1.0700	1.09900	-8.417%	83,081	-7.188%
2025-02-06	1.0200	1.2000	1.0200	1.20000	+16.505%	348,998	-15.000%
2025-02-05	1.0000	1.0300	1.0000	1.03000	+1.980%	8,222	-0.971%
2025-02-04	1.0100	1.0200	1.0000	1.01000	-1.942%	19,918	+0.990%
2025-02-03	1.0100	1.0300	0.9570	1.03000	+1.980%	40,556	-0.971%
2025-01-31	1.0350	1.0499	1.0001	1.01000	0.000%	26,286	+0.990%
2025-01-30	1.0500	1.0500	1.0000	1.01000	-0.980%	9,611	+0.990%
2025-01-29	1.0200	1.0600	0.9900	1.02000	-1.923%	23,611	0.000%
2025-01-28	1.0400	1.0400	1.0100	1.04000	-1.887%	29,641	-1.923%
2025-01-27	1.0900	1.1399	1.0400	1.06000	+1.923%	67,681	-3.774%
2025-01-24	1.0200	1.0496	1.0200	1.04000	+2.868%	11,551	-1.923%
2025-01-23	1.0200	1.0300	0.9800	1.01100	+0.099%	83,729	+0.890%
2025-01-22	1.0300	1.0600	1.0100	1.01000	-3.810%	9,841	+0.990%
2025-01-21	1.0401	1.0697	1.0207	1.05000	+2.419%	8,096	-2.857%
2025-01-17	1.0300	1.0700	1.0000	1.02520	+2.520%	42,589	-0.507%
2025-01-16	1.1383	1.1400	1.0000	1.00000	-6.542%	97,157	+2.000%
2025-01-15	1.0900	1.1324	0.9891	1.07000	0.000%	71,872	-4.673%
2025-01-14	1.0300	1.0700	1.0100	1.07000	+7.000%	21,485	-4.673%
2025-01-13	1.0500	1.0800	1.0000	1.00000	-5.660%	12,665	+2.000%
2025-01-10	1.1000	1.1289	1.0500	1.06000	-6.195%	19,908	-3.774%
2025-01-08	1.1600	1.1799	1.1100	1.13000	-0.877%	19,948	-9.735%
2025-01-07	1.1700	1.1999	1.1400	1.14000	-4.202%	13,984	-10.526%
2025-01-06	1.2200	1.2300	1.1800	1.19000	0.000%	17,329	-14.286%
2025-01-03	1.2200	1.2200	1.1700	1.19000	-1.653%	37,480	-14.286%
2025-01-02	1.2300	1.2695	1.1700	1.21000	+0.833%	45,752	-15.702%
2024-12-31	1.1300	1.2100	1.1200	1.20000	+8.108%	233,662	-15.000%
2024-12-30	1.1600	1.1600	1.1100	1.11000	-2.691%	62,677	-8.108%
2024-12-27	1.1300	1.1600	1.1200	1.14070	+0.947%	28,152	-10.581%
2024-12-26	1.1600	1.1600	1.1100	1.13000	0.000%	21,338	-9.735%
2024-12-24	1.1136	1.1400	1.1105	1.13000	+0.893%	11,350	-9.735%
2024-12-23	1.1200	1.1500	1.0901	1.12000	0.000%	36,625	-8.929%
2024-12-20	1.0600	1.1400	1.0600	1.12000	+2.752%	28,748	-8.929%
2024-12-19	1.1200	1.1599	1.0900	1.09000	-3.540%	44,705	-6.422%
2024-12-18	1.1500	1.1693	1.1100	1.13000	-3.328%	33,319	-9.735%
2024-12-17	1.1400	1.1900	1.1231	1.16890	+1.203%	17,735	-12.738%
2024-12-16	1.1800	1.2200	1.1383	1.15500	-3.750%	25,426	-11.688%
2024-12-13	1.1800	1.2000	1.1214	1.20000	+4.348%	44,420	-15.000%
2024-12-12	1.1800	1.1900	1.1500	1.15000	-4.167%	17,443	-11.304%
2024-12-11	1.2000	1.2150	1.1600	1.20000	-0.826%	18,713	-15.000%
2024-12-10	1.2400	1.2600	1.1801	1.21000	-0.828%	14,238	-15.702%
2024-12-09	1.1800	1.2677	1.1800	1.22010	+3.398%	37,639	-16.400%
2024-12-06	1.2100	1.2100	1.1600	1.18000	0.000%	18,850	-13.559%
2024-12-05	1.2300	1.2448	1.1700	1.18000	-5.600%	35,524	-13.559%
2024-12-04	1.2400	1.2500	1.1900	1.25000	+2.459%	19,784	-18.400%
2024-12-03	1.2250	1.2300	1.1900	1.22000	+3.390%	10,038	-16.393%
2024-12-02	1.2200	1.2700	1.1800	1.18000	-4.065%	21,942	-13.559%
2024-11-29	1.2500	1.2500	1.2240	1.23000	+0.820%	3,876	-17.073%
2024-11-27	1.2200	1.2700	1.2200	1.22000	-1.613%	7,182	-16.393%
2024-11-26	1.2500	1.2800	1.2280	1.24000	-2.362%	8,696	-17.742%
2024-11-25	1.2500	1.2800	1.2300	1.27000	+0.794%	24,645	-19.685%
2024-11-22	1.1700	1.2700	1.1700	1.26000	+5.882%	31,129	-19.048%
2024-11-21	1.1500	1.2000	1.1400	1.19000	+1.805%	18,904	-14.286%
2024-11-20	1.1800	1.1800	1.1500	1.16890	-0.941%	5,556	-12.738%
2024-11-19	1.1100	1.2200	1.1000	1.18000	+5.357%	65,008	-13.559%
2024-11-18	1.1300	1.1400	1.1000	1.12000	-0.885%	15,264	-8.929%
2024-11-15	1.1398	1.1499	1.1300	1.13000	0.000%	16,718	-9.735%
2024-11-14	1.1800	1.1817	1.1300	1.13000	-4.237%	29,098	-9.735%
2024-11-13	1.1900	1.2100	1.1800	1.18000	-0.840%	40,037	-13.559%
2024-11-12	1.2100	1.2200	1.1900	1.19000	-1.653%	17,020	-14.286%
2024-11-11	1.2500	1.2500	1.2000	1.21000	-1.626%	13,104	-15.702%
2024-11-08	1.2600	1.3099	1.2100	1.23000	-3.906%	27,211	-17.073%
2024-11-07	1.2900	1.3300	1.2700	1.28000	+0.787%	25,959	-20.313%
2024-11-06	1.2300	1.2800	1.2200	1.27000	+4.959%	25,982	-19.685%
2024-11-05	1.2100	1.2300	1.2100	1.21000	0.000%	19,347	-15.702%
2024-11-04	1.2600	1.2600	1.2100	1.21000	-5.469%	36,497	-15.702%
2024-11-01	1.2700	1.3000	1.2601	1.28000	-0.775%	15,278	-20.313%
2024-10-31	1.3200	1.3200	1.2800	1.29000	-4.444%	36,879	-20.930%
2024-10-30	1.3400	1.3782	1.3000	1.35000	-1.345%	31,912	-24.444%
2024-10-29	1.3450	1.3700	1.3293	1.36840	+2.887%	23,646	-25.460%
2024-10-28	1.3300	1.3900	1.3300	1.33000	-1.845%	31,290	-23.308%
2024-10-25	1.3600	1.3799	1.3271	1.35500	-1.812%	7,678	-24.723%
2024-10-24	1.3100	1.3800	1.3000	1.38000	+3.759%	20,232	-26.087%
2024-10-23	1.3200	1.3899	1.3200	1.33000	-1.481%	22,712	-23.308%
2024-10-22	1.3600	1.3799	1.3401	1.35000	-2.878%	16,138	-24.444%
2024-10-21	1.3800	1.4100	1.3800	1.39000	-1.418%	7,763	-26.619%
2024-10-18	1.4100	1.4300	1.3800	1.41000	+2.174%	9,749	-27.660%
2024-10-17	1.3900	1.4100	1.3607	1.38000	-2.128%	8,924	-26.087%
2024-10-16	1.4200	1.4200	1.3500	1.41000	+1.439%	71,742	-27.660%
2024-10-15	1.4100	1.4200	1.3800	1.39000	-2.113%	35,213	-26.619%
2024-10-14	1.4400	1.5100	1.3800	1.42000	-3.401%	35,041	-28.169%
2024-10-11	1.4600	1.4900	1.4300	1.47000	0.000%	22,198	-30.612%
2024-10-10	1.5000	1.5170	1.4100	1.47000	-0.676%	98,333	-30.612%
2024-10-09	1.5400	1.5400	1.4300	1.48000	-5.732%	55,355	-31.081%
2024-10-08	1.6000	1.6700	1.5500	1.57000	-3.681%	114,192	-35.032%
2024-10-07	1.5200	1.6600	1.5101	1.63000	+6.536%	188,894	-37.423%
2024-10-04	1.6300	1.6500	1.5100	1.53000	-5.556%	157,599	-33.333%
2024-10-03	1.6500	1.7900	1.5600	1.62000	+4.516%	831,326	-37.037%
2024-10-02	1.4200	1.5999	1.4200	1.55000	+14.815%	598,329	-34.194%
2024-10-01	1.4500	1.4799	1.3500	1.35000	-4.255%	21,156	-24.444%
2024-09-30	1.4500	1.4835	1.4100	1.41000	+0.714%	34,487	-27.660%
2024-09-27	1.3200	1.4700	1.3200	1.40000	+6.061%	118,670	-27.143%
2024-09-26	1.3500	1.4499	1.3200	1.32000	+0.763%	23,087	-22.727%
2024-09-25	1.4100	1.4100	1.3100	1.31000	-5.755%	32,684	-22.137%
2024-09-24	1.3700	1.4400	1.3500	1.39000	+6.923%	166,961	-26.619%
2024-09-23	1.3300	1.3800	1.3000	1.30000	-0.763%	6,870	-21.538%
2024-09-20	1.3500	1.3700	1.3100	1.31000	-4.380%	9,705	-22.137%
2024-09-19	1.3800	1.4000	1.3600	1.37000	+2.239%	13,973	-25.547%
2024-09-18	1.3899	1.3899	1.3300	1.34000	-2.892%	6,015	-23.881%
2024-09-17	1.3600	1.3900	1.3102	1.37990	+2.978%	22,215	-26.082%
2024-09-16	1.3100	1.3500	1.2800	1.34000	+2.290%	71,196	-23.881%
2024-09-13	1.2200	1.3200	1.2200	1.31000	+6.504%	17,973	-22.137%
2024-09-12	1.2400	1.2400	1.2100	1.23000	+0.820%	17,540	-17.073%
2024-09-11	1.2200	1.2200	1.2100	1.22000	-1.613%	16,717	-16.393%
2024-09-10	1.2100	1.2400	1.1900	1.24000	+3.325%	23,478	-17.742%
2024-09-09	1.2400	1.2500	1.2001	1.20010	-2.431%	14,981	-15.007%
2024-09-06	1.2400	1.2400	1.2300	1.23000	-0.806%	9,608	-17.073%

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

AMTD
AMTD IDEA Group
stock NYSE ADR