Dark

AMTD
AMTD IDEA Group
stock NYSE ADR

At Close

Jul 14, 2026

0.9500USD0.000%(0.0000)2,502

0.00Bid 0.00Ask 0.0000Spread

Pre-market

0.00USD-100.000%(-0.95)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	0.9450	0.950000	0.9450	0.950000	0.000%	2,502	0.000%
2026-07-13	0.9440	0.960400	0.9440	0.950000	-1.083%	3,741	0.000%
2026-07-10	0.9600	0.966701	0.9435	0.960400	+1.640%	5,872	-1.083%
2026-07-09	0.9590	0.965000	0.9400	0.944900	+0.511%	3,482	+0.540%
2026-07-08	0.9400	0.945000	0.9400	0.940100	+0.011%	2,844	+1.053%
2026-07-07	0.9400	0.985000	0.9400	0.940000	-1.581%	4,631	+1.064%
2026-07-06	0.9400	0.985400	0.9400	0.955100	+1.606%	6,082	-0.534%
2026-07-02	1.0000	1.000000	0.9400	0.940000	-2.317%	6,045	+1.064%
2026-07-01	1.0200	1.020000	0.9503	0.962300	-0.259%	8,318	-1.278%
2026-06-30	0.9900	0.990000	0.9500	0.964800	+2.638%	3,906	-1.534%
2026-06-29	0.9510	0.999900	0.9400	0.940000	-3.143%	16,439	+1.064%
2026-06-26	1.0000	1.010000	0.9500	0.970500	+0.052%	3,994	-2.112%
2026-06-25	1.0100	1.010000	0.9600	0.970000	-3.000%	26,668	-2.062%
2026-06-24	0.9600	1.030000	0.9500	1.000000	+4.058%	28,542	-5.000%
2026-06-23	1.0100	1.021200	0.9510	0.961000	-2.929%	13,119	-1.145%
2026-06-22	0.9520	1.030000	0.9520	0.990000	+3.665%	48,752	-4.040%
2026-06-18	0.9600	0.999200	0.9500	0.955000	-4.500%	103,983	-0.524%
2026-06-17	0.9520	1.000000	0.9520	1.000000	+2.082%	89,276	-5.000%
2026-06-16	0.9880	1.000000	0.9500	0.979600	-2.040%	83,625	-3.022%
2026-06-15	0.9700	1.020100	0.9700	1.000000	-1.961%	26,101	-5.000%
2026-06-12	0.9500	1.060000	0.9500	1.020000	+2.812%	86,010	-6.863%
2026-06-11	0.9640	1.019700	0.9600	0.992100	+1.869%	4,155	-4.244%
2026-06-10	0.9976	1.030000	0.9739	0.973900	-5.447%	5,723	-2.454%
2026-06-09	1.0100	1.070000	1.0000	1.030000	0.000%	6,360	-7.767%
2026-06-08	1.0100	1.040000	1.0000	1.030000	+0.980%	4,804	-7.767%
2026-06-05	1.0300	1.030000	0.9801	1.020000	0.000%	11,043	-6.863%
2026-06-04	1.0100	1.020000	0.9681	1.020000	+2.000%	7,293	-6.863%
2026-06-03	0.9810	1.010000	0.9810	1.000000	+0.452%	2,453	-5.000%
2026-06-02	1.0100	1.010000	0.9826	0.995500	-2.402%	35,699	-4.571%
2026-06-01	0.9800	1.040000	0.9700	1.020000	+5.699%	57,237	-6.863%
2026-05-29	0.9600	0.999000	0.9600	0.965000	-0.515%	25,653	-1.554%
2026-05-28	0.9800	0.980000	0.9600	0.970000	+1.063%	3,260	-2.062%
2026-05-27	0.9500	0.980000	0.9500	0.959800	-1.148%	10,207	-1.021%
2026-05-26	0.9795	0.979500	0.9640	0.970949	-0.964%	2,931	-2.158%
2026-05-22	0.9800	0.991300	0.9701	0.980400	-1.100%	11,611	-3.101%
2026-05-21	1.0200	1.020000	0.9911	0.991300	-2.814%	7,913	-4.166%
2026-05-20	1.0300	1.030000	0.9810	1.020000	-0.971%	34,168	-6.863%
2026-05-19	1.0300	1.030000	0.9980	1.030000	+0.980%	9,714	-7.767%
2026-05-18	0.9900	1.030000	0.9900	1.020000	-0.971%	6,890	-6.863%
2026-05-15	1.0300	1.030000	1.0100	1.030000	0.000%	5,819	-7.767%
2026-05-14	1.0500	1.050000	1.0100	1.030000	-0.962%	12,714	-7.767%
2026-05-13	1.0400	1.045000	0.9600	1.040000	+0.971%	20,897	-8.654%
2026-05-12	1.0300	1.030000	1.0000	1.030000	+0.980%	6,094	-7.767%
2026-05-11	1.0500	1.060000	1.0000	1.020000	-3.774%	14,423	-6.863%
2026-05-08	1.0600	1.080000	1.0350	1.060000	+0.952%	12,793	-10.377%
2026-05-07	1.0100	1.060000	1.0100	1.050000	+3.960%	9,266	-9.524%
2026-05-06	1.0200	1.100000	1.0100	1.010000	-4.717%	39,437	-5.941%
2026-05-05	1.0100	1.086700	1.0100	1.060000	+4.950%	12,606	-10.377%
2026-05-04	1.0750	1.100000	1.0100	1.010000	-2.885%	26,146	-5.941%
2026-05-01	1.0500	1.120100	1.0101	1.040000	0.000%	53,921	-8.654%
2026-04-30	1.0300	1.040000	0.9700	1.040000	+0.600%	35,764	-8.654%
2026-04-29	0.9955	1.090000	0.9955	1.033800	+3.380%	54,080	-8.106%
2026-04-28	1.0600	1.060000	1.0000	1.000000	-3.453%	7,894	-5.000%
2026-04-27	1.0000	1.040000	0.9976	1.035760	+1.845%	3,664	-8.280%
2026-04-24	1.0300	1.030000	1.0000	1.017000	-0.294%	3,899	-6.588%
2026-04-23	1.0500	1.050000	1.0000	1.020000	-1.923%	7,163	-6.863%
2026-04-22	1.0700	1.070000	1.0110	1.040000	-1.887%	9,366	-8.654%
2026-04-21	1.0500	1.060000	1.0250	1.060000	+0.952%	6,395	-10.377%
2026-04-20	1.0100	1.050000	1.0100	1.050000	+0.962%	6,394	-9.524%
2026-04-17	1.0399	1.040000	1.0100	1.040000	+2.970%	13,563	-8.654%
2026-04-16	1.0300	1.030000	0.9978	1.010000	-2.885%	8,774	-5.941%
2026-04-15	1.0200	1.040000	1.0100	1.040000	+1.961%	4,945	-8.654%
2026-04-14	1.0200	1.020000	1.0000	1.020000	+2.031%	5,815	-6.863%
2026-04-13	0.9700	1.010000	0.9700	0.999700	-0.030%	7,783	-4.971%
2026-04-10	0.9900	1.000000	0.9701	1.000000	+1.010%	19,049	-5.000%
2026-04-09	0.9800	1.000000	0.9800	0.990000	-1.000%	11,372	-4.040%
2026-04-08	1.0000	1.000000	0.9702	1.000000	+1.523%	9,257	-5.000%
2026-04-07	0.9850	0.985000	0.9706	0.985000	-0.344%	5,118	-3.553%
2026-04-06	0.9900	1.000000	0.9700	0.988400	+0.857%	4,299	-3.885%
2026-04-02	0.9710	1.000000	0.9673	0.980000	-0.990%	10,633	-3.061%
2026-04-01	0.9710	1.001000	0.9710	0.989800	-0.020%	3,776	-4.021%
2026-03-31	0.9940	1.010000	0.9750	0.990000	+0.182%	9,548	-4.040%
2026-03-30	1.0100	1.010000	0.9840	0.988200	+0.162%	4,400	-3.866%
2026-03-27	1.0039	1.003900	0.9840	0.986600	-2.317%	11,171	-3.710%
2026-03-26	0.9923	1.010000	0.9923	1.010000	+1.192%	3,805	-5.941%
2026-03-25	0.9650	1.020000	0.9650	0.998100	+0.839%	20,004	-4.819%
2026-03-24	1.0100	1.010000	0.9701	0.989800	-0.533%	5,827	-4.021%
2026-03-23	1.0100	1.010000	0.9951	0.995100	-1.475%	1,517	-4.532%
2026-03-20	1.0000	1.020000	0.9701	1.010000	-1.463%	7,881	-5.941%
2026-03-19	1.0100	1.050000	1.0000	1.025000	+0.490%	10,747	-7.317%
2026-03-18	1.0200	1.040000	1.0100	1.020000	-1.923%	17,489	-6.863%
2026-03-17	1.0450	1.050000	1.0400	1.040000	-1.887%	9,163	-8.654%
2026-03-16	1.0800	1.080000	1.0300	1.060000	0.000%	16,134	-10.377%
2026-03-13	1.0400	1.070000	1.0400	1.060000	+1.923%	14,014	-10.377%
2026-03-12	1.0600	1.090000	1.0300	1.040000	-0.952%	19,022	-8.654%
2026-03-11	0.9900	1.070000	0.9900	1.050000	+3.960%	68,850	-9.524%
2026-03-10	0.9600	1.020000	0.9600	1.010000	+1.030%	12,494	-5.941%
2026-03-09	1.0000	1.010000	0.9702	0.999700	-1.990%	15,040	-4.971%
2026-03-06	1.0100	1.020000	1.0100	1.020000	0.000%	3,252	-6.863%
2026-03-05	1.0300	1.030000	1.0000	1.020000	0.000%	20,472	-6.863%
2026-03-04	1.0300	1.030000	1.0100	1.020000	0.000%	10,126	-6.863%
2026-03-03	1.0200	1.030000	0.9801	1.020000	+2.523%	38,870	-6.863%
2026-03-02	1.0300	1.030000	0.9700	0.994900	-2.461%	124,549	-4.513%
2026-02-27	0.9940	1.020000	0.9799	1.020000	+2.031%	436,745	-6.863%
2026-02-26	0.9650	1.010000	0.9650	0.999700	+2.544%	8,545	-4.971%
2026-02-25	0.9900	1.000000	0.9700	0.974900	-1.525%	22,286	-2.554%
2026-02-24	1.0200	1.020000	0.9400	0.990000	-1.980%	66,443	-4.040%
2026-02-23	0.9946	1.030000	0.9946	1.010000	+1.000%	23,371	-5.941%
2026-02-20	1.0100	1.020000	0.9950	1.000000	-0.990%	22,639	-5.000%
2026-02-19	1.0300	1.039900	1.0100	1.010000	-0.980%	17,006	-5.941%
2026-02-18	1.0300	1.030000	1.0200	1.020000	0.000%	15,589	-6.863%
2026-02-17	1.0000	1.030000	1.0000	1.020000	+0.413%	13,991	-6.863%
2026-02-13	0.9982	1.017900	0.9710	1.015800	+2.085%	53,167	-6.478%
2026-02-12	0.9984	1.020000	0.9716	0.995050	-0.495%	56,721	-4.527%
2026-02-11	0.9901	1.020000	0.9711	1.000000	0.000%	23,901	-5.000%
2026-02-10	1.0000	1.010000	0.9900	1.000000	0.000%	36,882	-5.000%
2026-02-09	0.9900	1.000000	0.9850	1.000000	+2.041%	12,582	-5.000%
2026-02-06	1.0100	1.010000	0.9627	0.980000	-1.000%	59,246	-3.061%
2026-02-05	0.9800	1.000000	0.9600	0.989900	-1.010%	45,624	-4.031%
2026-02-04	0.9800	1.010000	0.9680	1.000000	+0.497%	62,697	-5.000%
2026-02-03	1.0000	1.010000	0.9475	0.995050	+2.582%	75,038	-4.527%
2026-02-02	0.9700	1.000000	0.9700	0.970000	-1.020%	31,645	-2.062%
2026-01-30	1.0200	1.020000	0.9800	0.980000	-2.970%	14,401	-3.061%
2026-01-29	1.0000	1.020000	1.0000	1.010000	+1.385%	21,260	-5.941%
2026-01-28	0.9953	1.007800	0.9953	0.996200	-0.380%	46,996	-4.638%
2026-01-27	1.0000	1.010000	1.0000	1.000000	-0.990%	6,378	-5.000%
2026-01-26	1.0000	1.040000	1.0000	1.010000	-0.010%	19,087	-5.941%
2026-01-23	1.0200	1.039900	1.0101	1.010100	-0.971%	12,875	-5.950%
2026-01-22	1.0400	1.040000	1.0050	1.020000	+1.807%	10,884	-6.863%
2026-01-21	1.0000	1.010000	1.0000	1.001900	+0.190%	17,418	-5.180%
2026-01-20	0.9800	1.010000	0.9800	1.000000	-1.961%	11,759	-5.000%
2026-01-16	1.0100	1.020000	0.9882	1.020000	+2.000%	20,248	-6.863%
2026-01-15	1.0162	1.019900	0.9900	1.000000	-1.961%	17,535	-5.000%
2026-01-14	1.0400	1.040000	1.0100	1.020000	-0.971%	11,387	-6.863%
2026-01-13	1.0400	1.040000	1.0100	1.030000	-0.010%	18,002	-7.767%
2026-01-12	1.0300	1.040000	1.0201	1.030100	+0.010%	20,209	-7.776%
2026-01-09	1.0500	1.050000	1.0200	1.030000	0.000%	25,121	-7.767%
2026-01-08	0.9700	1.040000	0.9700	1.030000	+3.000%	19,229	-7.767%
2026-01-07	1.0100	1.010000	0.9800	1.000000	0.000%	57,320	-5.000%
2026-01-06	1.0200	1.040000	1.0000	1.000000	-3.846%	28,414	-5.000%
2026-01-05	0.9980	1.050000	0.9980	1.040000	+1.961%	54,316	-8.654%
2026-01-02	1.0400	1.040000	1.0050	1.020000	+3.595%	13,459	-6.863%
2025-12-31	1.0400	1.040000	0.9800	0.984600	-5.327%	41,014	-3.514%
2025-12-30	1.0300	1.040000	0.9128	1.040000	+7.216%	401,265	-8.654%
2025-12-29	0.9000	0.990000	0.9000	0.970000	-3.960%	66,938	-2.062%
2025-12-26	1.0300	1.030000	1.0000	1.010000	-0.493%	19,836	-5.941%
2025-12-24	1.0201	1.027200	1.0000	1.015000	-3.333%	25,998	-6.404%
2025-12-23	1.0400	1.060000	1.0200	1.050000	-0.943%	3,842	-9.524%
2025-12-22	1.0600	1.080000	1.0400	1.060000	-0.935%	14,420	-10.377%
2025-12-19	1.0400	1.090000	1.0400	1.070000	+1.905%	14,160	-11.215%
2025-12-18	1.0800	1.110000	1.0500	1.050000	-3.670%	22,910	-9.524%
2025-12-17	1.0800	1.120000	1.0800	1.090000	+0.926%	15,425	-12.844%
2025-12-16	1.0700	1.093000	1.0700	1.080000	-3.571%	7,616	-12.037%
2025-12-15	1.1400	1.140000	1.0800	1.120000	-1.322%	40,415	-15.179%
2025-12-12	1.0900	1.135000	1.0800	1.135000	+6.075%	38,390	-16.300%
2025-12-11	1.1000	1.100000	1.0600	1.070000	-3.604%	16,678	-11.215%
2025-12-10	1.0900	1.120000	1.0501	1.110000	+3.256%	59,520	-14.414%
2025-12-09	1.0100	1.080000	1.0100	1.075000	+3.365%	40,292	-11.628%
2025-12-08	1.0400	1.060000	1.0200	1.040000	+2.970%	32,726	-8.654%
2025-12-05	0.9900	1.010000	0.9805	1.010000	0.000%	45,941	-5.941%
2025-12-04	0.9792	1.010000	0.9604	1.010000	+3.441%	46,976	-5.941%
2025-12-03	1.0000	1.020000	0.9713	0.976400	-2.846%	32,618	-2.704%
2025-12-02	1.0100	1.041500	1.0000	1.005000	-4.286%	55,382	-5.473%
2025-12-01	1.0300	1.060000	1.0300	1.050000	-1.869%	17,663	-9.524%
2025-11-28	1.0600	1.070000	1.0400	1.070000	+2.392%	21,847	-11.215%
2025-11-26	1.0000	1.050000	1.0000	1.045000	+2.451%	20,884	-9.091%
2025-11-25	1.0100	1.030000	0.9800	1.020000	+3.375%	28,830	-6.863%
2025-11-24	0.9500	0.995400	0.9206	0.986700	+2.217%	30,037	-3.719%
2025-11-21	0.9600	0.992500	0.9526	0.965300	-2.741%	31,477	-1.585%
2025-11-20	0.9900	1.020000	0.9786	0.992500	-1.733%	48,986	-4.282%
2025-11-19	0.9700	1.010000	0.9504	1.010000	-1.894%	28,504	-5.941%
2025-11-18	0.9900	1.050000	0.9900	1.029500	-0.049%	33,467	-7.722%
2025-11-17	1.0100	1.030000	1.0050	1.030000	+0.980%	56,964	-7.767%
2025-11-14	1.0200	1.040000	1.0000	1.020000	0.000%	42,203	-6.863%
2025-11-13	0.8742	1.050000	0.8742	1.020000	+14.068%	324,921	-6.863%
2025-11-12	0.9506	0.979900	0.8875	0.894200	-6.298%	131,463	+6.240%
2025-11-11	1.0400	1.040000	0.9501	0.954300	-1.619%	117,477	-0.451%
2025-11-10	0.9600	0.995100	0.9475	0.970000	-0.518%	124,000	-2.062%
2025-11-07	0.9510	0.989900	0.9000	0.975050	-0.505%	117,221	-2.569%
2025-11-06	1.0300	1.050000	0.9800	0.980000	-4.854%	93,696	-3.061%
2025-11-05	1.1100	1.110000	1.0200	1.030000	-3.738%	139,497	-7.767%
2025-11-04	1.0500	1.180000	1.0500	1.070000	+0.943%	265,733	-11.215%
2025-11-03	1.2600	1.290000	1.0000	1.060000	-17.829%	1,197,486	-10.377%
2025-10-31	1.2100	1.650000	1.0818	1.290000	+24.038%	16,852,936	-26.357%
2025-10-30	1.0600	1.060000	1.0200	1.040000	-1.887%	17,488	-8.654%
2025-10-29	1.0850	1.099900	1.0500	1.060000	-2.304%	17,961	-10.377%
2025-10-28	1.0700	1.100000	1.0500	1.085000	-0.459%	37,891	-12.442%
2025-10-27	1.1200	1.120000	1.0701	1.090000	-1.802%	27,203	-12.844%
2025-10-24	1.0800	1.115000	1.0800	1.110000	+2.778%	8,655	-14.414%
2025-10-23	1.1000	1.100000	1.0660	1.080000	-2.703%	2,194	-12.037%
2025-10-22	1.1200	1.139000	1.1000	1.110000	+0.909%	15,791	-14.414%
2025-10-21	1.0950	1.100000	1.0900	1.100000	+2.804%	13,768	-13.636%
2025-10-20	1.0300	1.138200	1.0300	1.070000	+0.943%	38,701	-11.215%
2025-10-17	1.0550	1.070000	1.0550	1.060000	+0.952%	9,225	-10.377%
2025-10-16	1.0500	1.080700	1.0402	1.050000	0.000%	16,962	-9.524%
2025-10-15	1.0699	1.070000	1.0500	1.050000	-0.943%	8,079	-9.524%
2025-10-14	1.0100	1.060000	1.0100	1.060000	+1.923%	11,634	-10.377%
2025-10-13	1.0800	1.080000	1.0241	1.040000	-4.147%	25,705	-8.654%
2025-10-10	1.1100	1.140000	1.0850	1.085000	-4.825%	19,244	-12.442%
2025-10-09	1.1500	1.150000	1.1000	1.140000	+1.288%	25,692	-16.667%
2025-10-08	1.1400	1.180000	1.1200	1.125500	-2.139%	12,473	-15.593%
2025-10-07	1.1900	1.218700	1.1300	1.150100	+0.009%	46,279	-17.398%
2025-10-06	1.2100	1.210000	1.1300	1.150000	-1.709%	43,831	-17.391%
2025-10-03	1.1500	1.236000	1.1498	1.170000	+1.739%	24,901	-18.803%
2025-10-02	1.1400	1.170000	1.1300	1.150000	0.000%	21,707	-17.391%
2025-10-01	1.1100	1.160000	1.1100	1.150000	+2.222%	17,655	-17.391%
2025-09-30	1.1170	1.150000	1.1100	1.125000	-2.174%	19,373	-15.556%
2025-09-29	1.1500	1.160000	1.1200	1.150000	-2.128%	16,759	-17.391%
2025-09-26	1.2400	1.270000	1.1500	1.175000	-2.893%	20,767	-19.149%
2025-09-25	1.2750	1.275000	1.2100	1.210000	-6.194%	29,865	-21.488%
2025-09-24	1.3400	1.340000	1.2801	1.289900	-3.015%	12,043	-26.351%
2025-09-23	1.3400	1.340000	1.2701	1.330000	+0.758%	44,093	-28.571%
2025-09-22	1.2400	1.340000	1.2200	1.320000	-0.759%	63,899	-28.030%
2025-09-19	1.3100	1.340000	1.3100	1.330100	+1.534%	44,651	-28.577%
2025-09-18	1.2900	1.340000	1.2500	1.310000	+0.769%	43,810	-27.481%
2025-09-17	1.3600	1.389400	1.2881	1.300000	-0.763%	42,651	-26.923%
2025-09-16	1.2800	1.369700	1.2800	1.310000	+4.800%	32,644	-27.481%
2025-09-15	1.1800	1.390000	1.1800	1.250000	+2.459%	136,386	-24.000%
2025-09-12	1.2100	1.265000	1.1601	1.220000	+0.826%	64,292	-22.131%
2025-09-11	1.1400	1.210000	1.0900	1.210000	+6.140%	69,607	-21.488%
2025-09-10	1.0300	1.220000	1.0300	1.140000	+0.876%	170,032	-16.667%
2025-09-09	1.0000	1.220000	1.0000	1.130100	+9.718%	224,871	-15.937%
2025-09-08	1.0400	1.040000	1.0001	1.030000	+0.980%	14,998	-7.767%
2025-09-05	1.0000	1.020000	1.0000	1.020000	+0.493%	11,789	-6.863%
2025-09-04	1.0000	1.020000	1.0000	1.015000	-0.490%	14,766	-6.404%
2025-09-03	1.0100	1.020000	1.0100	1.020000	-0.971%	9,982	-6.863%
2025-09-02	1.0100	1.040000	1.0100	1.030000	-0.962%	13,148	-7.767%
2025-08-29	1.0300	1.045000	1.0300	1.040000	0.000%	2,399	-8.654%
2025-08-28	1.0200	1.040000	1.0200	1.040000	+0.912%	4,187	-8.654%
2025-08-27	1.0400	1.050000	1.0300	1.030600	-0.904%	14,113	-7.821%
2025-08-26	1.0400	1.070000	1.0400	1.040000	0.000%	10,946	-8.654%
2025-08-25	1.0800	1.080000	1.0200	1.040000	+1.961%	25,935	-8.654%
2025-08-22	1.0500	1.086500	0.9900	1.020000	-2.672%	92,785	-6.863%
2025-08-21	1.0100	1.080000	1.0000	1.048000	+3.762%	34,171	-9.351%
2025-08-20	1.0500	1.100000	0.9914	1.010000	-4.717%	29,537	-5.941%
2025-08-19	1.0400	1.100000	1.0400	1.060000	+1.923%	28,558	-10.377%
2025-08-18	1.0000	1.080000	1.0000	1.040000	-2.804%	39,415	-8.654%
2025-08-15	0.9270	1.200000	0.9270	1.070000	+13.528%	122,464	-11.215%
2025-08-14	0.9600	1.018600	0.9425	0.942500	0.000%	56,940	+0.796%
2025-08-13	0.9400	0.950000	0.9300	0.942500	-0.789%	29,341	+0.796%
2025-08-12	0.9500	0.950000	0.9401	0.950000	0.000%	8,210	0.000%
2025-08-11	0.9401	0.950000	0.9400	0.950000	+1.053%	15,026	0.000%
2025-08-08	0.9700	0.970000	0.9200	0.940100	-2.175%	40,281	+1.053%
2025-08-07	1.0300	1.030000	0.9600	0.961000	-6.244%	36,552	-1.145%
2025-08-06	1.0200	1.030000	1.0000	1.025000	+2.500%	12,344	-7.317%
2025-08-05	0.9979	1.020000	0.9920	1.000000	0.000%	18,956	-5.000%
2025-08-04	0.9900	1.009900	0.9800	1.000000	+1.010%	30,820	-5.000%
2025-08-01	1.0100	1.020000	0.9900	0.990000	-1.980%	36,958	-4.040%
2025-07-31	1.0300	1.030000	1.0100	1.010000	0.000%	20,882	-5.941%
2025-07-30	1.0400	1.050000	1.0050	1.010000	-0.980%	15,832	-5.941%
2025-07-29	1.0200	1.049900	1.0109	1.020000	-0.488%	12,756	-6.863%
2025-07-28	1.0200	1.039900	1.0200	1.025000	-1.914%	6,773	-7.317%
2025-07-25	1.0400	1.099900	1.0300	1.045000	-1.424%	6,232	-9.091%
2025-07-24	1.0500	1.076000	1.0500	1.060100	+0.952%	7,365	-10.386%
2025-07-23	1.0300	1.074800	1.0300	1.050100	+0.010%	9,758	-9.532%
2025-07-22	1.0200	1.080000	1.0200	1.050000	+2.941%	14,950	-9.524%
2025-07-21	1.0400	1.050000	1.0000	1.020000	-0.971%	29,181	-6.863%
2025-07-18	1.0500	1.061500	1.0200	1.030000	-3.738%	12,276	-7.767%
2025-07-17	1.0500	1.080000	1.0500	1.070000	+1.905%	13,434	-11.215%
2025-07-16	1.0900	1.120000	1.0000	1.050000	-3.226%	38,427	-9.524%
2025-07-15	1.0100	1.150000	1.0100	1.085000	+3.333%	77,797	-12.442%
2025-07-14	1.0000	1.050000	0.9831	1.050000	+2.941%	14,255	-9.524%
2025-07-11	1.0150	1.040000	1.0010	1.020000	+0.990%	16,765	-6.863%
2025-07-10	1.0100	1.021100	1.0000	1.010000	-0.980%	22,192	-5.941%
2025-07-09	1.0399	1.039900	1.0128	1.020000	+0.990%	7,559	-6.863%
2025-07-08	0.9965	1.060000	0.9965	1.010000	+1.020%	18,081	-5.941%
2025-07-07	1.0400	1.040000	0.9800	0.999800	-2.932%	13,034	-4.981%
2025-07-03	0.9894	1.030000	0.9829	1.030000	+3.935%	16,731	-7.767%
2025-07-02	0.9600	1.040000	0.9551	0.991000	+1.112%	77,645	-4.137%
2025-07-01	0.9510	1.000200	0.9510	0.980100	-0.396%	58,179	-3.071%
2025-06-30	1.0500	1.050000	0.9600	0.984000	-10.545%	62,539	-3.455%
2025-06-27	1.0700	1.100000	0.9900	1.100000	+0.917%	184,160	-13.636%
2025-06-26	1.0300	1.090000	1.0300	1.090000	+5.825%	54,135	-12.844%
2025-06-25	1.0200	1.040000	0.9800	1.030000	+0.488%	23,009	-7.767%
2025-06-24	0.9700	1.050000	0.9700	1.025000	+2.510%	17,532	-7.317%
2025-06-23	1.0200	1.040000	0.9649	0.999900	-2.922%	37,744	-4.990%
2025-06-20	0.9894	1.030000	0.9679	1.030000	+4.299%	42,081	-7.767%
2025-06-18	0.9671	1.010000	0.9671	0.987550	+1.652%	32,009	-3.802%
2025-06-17	0.9500	1.000000	0.9302	0.971500	-1.859%	15,860	-2.213%
2025-06-16	0.9667	0.999900	0.9667	0.989900	-1.990%	35,012	-4.031%
2025-06-13	0.9200	1.010000	0.9200	1.010000	+4.124%	64,289	-5.941%
2025-06-12	1.0000	1.010000	0.9610	0.970000	-3.960%	68,843	-2.062%
2025-06-11	1.0000	1.050000	0.9994	1.010000	+1.000%	56,631	-5.941%
2025-06-10	1.1000	1.100000	1.0000	1.000000	-3.846%	79,618	-5.000%
2025-06-09	1.0400	1.085100	1.0150	1.040000	-4.587%	54,405	-8.654%
2025-06-06	1.0900	1.131200	1.0700	1.090000	+1.869%	36,155	-12.844%
2025-06-05	1.0800	1.240000	1.0500	1.070000	+1.905%	405,409	-11.215%
2025-06-04	1.1100	1.110000	1.0100	1.050000	+0.478%	139,199	-9.524%
2025-06-03	1.0200	1.059900	1.0100	1.045000	+3.465%	27,123	-9.091%
2025-06-02	1.0500	1.080000	1.0100	1.010000	0.000%	33,798	-5.941%
2025-05-30	1.0302	1.045000	0.9901	1.010000	-4.861%	26,460	-5.941%
2025-05-29	0.9960	1.139400	0.9900	1.061600	+6.447%	255,685	-10.512%
2025-05-28	1.0100	1.020000	0.9900	0.997300	-1.150%	9,110	-4.743%
2025-05-27	0.9900	1.010000	0.9900	1.008900	-0.119%	5,177	-5.838%
2025-05-23	0.9750	1.030000	0.9600	1.010100	+3.388%	33,820	-5.950%
2025-05-22	0.9900	0.990000	0.9600	0.977000	-2.300%	10,015	-2.764%
2025-05-21	0.9800	1.020000	0.9600	1.000000	-0.990%	11,592	-5.000%
2025-05-20	1.0000	1.029900	0.9800	1.010000	0.000%	9,757	-5.941%
2025-05-19	1.0000	1.020000	0.9898	1.010000	-0.493%	4,136	-5.941%
2025-05-16	0.9900	1.015000	0.9711	1.015000	-0.490%	28,329	-6.404%
2025-05-15	1.0300	1.030000	1.0200	1.020000	-0.961%	1,329	-6.863%
2025-05-14	1.0000	1.030000	0.9801	1.029900	-0.010%	10,259	-7.758%
2025-05-13	1.0200	1.030000	0.9801	1.030000	+0.980%	25,693	-7.767%
2025-05-12	0.9900	1.020000	0.9862	1.020000	+2.000%	34,374	-6.863%
2025-05-09	0.9700	1.019900	0.9700	1.000000	0.000%	9,907	-5.000%
2025-05-08	1.0000	1.005000	1.0000	1.000000	0.000%	25,486	-5.000%
2025-05-07	1.0100	1.010300	0.9900	1.000000	0.000%	29,044	-5.000%
2025-05-06	1.0000	1.009900	1.0000	1.000000	0.000%	6,467	-5.000%
2025-05-05	1.0000	1.010000	1.0000	1.000000	-0.990%	4,724	-5.000%
2025-05-02	1.0150	1.023900	1.0000	1.010000	-0.980%	7,406	-5.941%
2025-05-01	1.0200	1.030000	1.0000	1.020000	+1.766%	4,699	-6.863%
2025-04-30	0.9900	1.030000	0.9900	1.002300	-2.689%	2,212	-5.218%
2025-04-29	1.0000	1.030000	0.9998	1.030000	+4.040%	19,188	-7.767%
2025-04-28	0.9800	1.028500	0.9800	0.990000	-1.990%	11,076	-4.040%
2025-04-25	1.0000	1.020000	1.0000	1.010100	-0.971%	1,992	-5.950%
2025-04-24	1.0300	1.030000	0.9980	1.020000	0.000%	10,311	-6.863%
2025-04-23	1.0500	1.050000	0.9923	1.020000	-2.857%	8,300	-6.863%
2025-04-22	1.0100	1.050000	0.9902	1.050000	+3.357%	16,216	-9.524%
2025-04-21	1.0200	1.020000	0.9900	1.015900	+0.584%	5,220	-6.487%
2025-04-17	1.0050	1.020000	0.9902	1.010000	-0.980%	3,624	-5.941%
2025-04-16	1.0000	1.020000	0.9798	1.020000	+2.000%	9,180	-6.863%
2025-04-15	1.0000	1.024300	0.9975	1.000000	-1.961%	3,453	-5.000%
2025-04-14	1.0300	1.040000	0.9700	1.020000	-0.971%	20,355	-6.863%
2025-04-11	1.0200	1.030000	0.9900	1.030000	-0.752%	6,368	-7.767%
2025-04-10	0.9800	1.050000	0.9700	1.037800	+6.430%	13,885	-8.460%
2025-04-09	0.9600	1.000000	0.9600	0.975100	-2.490%	11,434	-2.574%
2025-04-08	0.9900	1.010000	0.9799	1.000000	-0.349%	15,649	-5.000%
2025-04-07	1.0400	1.040000	0.9501	1.003500	-1.608%	35,082	-5.331%
2025-04-04	1.0350	1.067000	0.9800	1.019900	-1.933%	27,145	-6.854%
2025-04-03	1.0600	1.110000	1.0400	1.040000	-2.347%	22,823	-8.654%
2025-04-02	1.0500	1.100000	1.0500	1.065000	+1.236%	5,041	-10.798%
2025-04-01	1.0640	1.070000	1.0500	1.052000	-2.593%	3,580	-9.696%
2025-03-31	1.1000	1.110000	1.0580	1.080000	-0.917%	30,117	-12.037%
2025-03-28	1.1000	1.100000	1.0501	1.090000	+0.926%	7,587	-12.844%
2025-03-27	1.1000	1.105000	1.0800	1.080000	-3.571%	3,903	-12.037%
2025-03-26	1.1400	1.140000	1.0500	1.120000	0.000%	42,399	-15.179%
2025-03-25	1.0800	1.240000	1.0800	1.120000	+3.704%	34,227	-15.179%
2025-03-24	1.1100	1.110000	1.0800	1.080000	-4.425%	8,475	-12.037%
2025-03-21	1.1300	1.130000	1.0900	1.130000	+0.009%	9,597	-15.929%
2025-03-20	1.1000	1.129900	1.0900	1.129900	+2.718%	25,118	-15.922%
2025-03-19	1.0500	1.150000	1.0401	1.100000	+2.737%	59,458	-13.636%
2025-03-18	1.0600	1.080000	1.0600	1.070700	-1.771%	8,005	-11.273%
2025-03-17	1.0500	1.090000	1.0356	1.090000	+1.869%	9,124	-12.844%
2025-03-14	1.1000	1.100000	1.0200	1.070000	+4.390%	36,514	-11.215%
2025-03-13	1.0201	1.030000	1.0200	1.025000	-0.485%	3,105	-7.317%
2025-03-12	1.0600	1.060000	1.0200	1.030000	-0.010%	5,319	-7.767%
2025-03-11	1.0200	1.040000	1.0200	1.030100	+0.990%	4,735	-7.776%
2025-03-10	1.0400	1.079900	1.0200	1.020000	-5.556%	17,951	-6.863%
2025-03-07	1.0500	1.090000	1.0500	1.080000	+2.867%	27,930	-12.037%
2025-03-06	1.0200	1.050000	1.0200	1.049900	+2.921%	16,329	-9.515%
2025-03-05	1.0400	1.040000	1.0100	1.020100	+0.010%	19,454	-6.872%
2025-03-04	1.0100	1.030000	0.9800	1.020000	+2.000%	74,572	-6.863%
2025-03-03	1.0100	1.050000	1.0000	1.000000	-2.913%	44,685	-5.000%
2025-02-28	1.0200	1.030000	1.0000	1.030000	+1.980%	43,597	-7.767%
2025-02-27	1.0100	1.079800	1.0100	1.010000	-0.980%	40,556	-5.941%
2025-02-26	1.0400	1.040000	1.0100	1.020000	+0.990%	23,672	-6.863%
2025-02-25	0.9924	1.030000	0.9924	1.010000	-0.980%	25,888	-5.941%
2025-02-24	1.0100	1.070000	1.0100	1.020000	-0.971%	15,368	-6.863%
2025-02-21	1.1300	1.130000	1.0300	1.030000	-8.850%	22,760	-7.767%
2025-02-20	1.0800	1.130000	1.0300	1.130000	+4.630%	19,546	-15.929%
2025-02-19	1.0700	1.085000	1.0400	1.080000	+4.854%	12,483	-12.037%
2025-02-18	1.0700	1.119900	1.0300	1.030000	-4.630%	20,217	-7.767%
2025-02-14	1.0900	1.139300	1.0577	1.080000	-1.782%	9,212	-12.037%
2025-02-13	1.0900	1.120000	1.0519	1.099600	-0.036%	4,385	-13.605%
2025-02-12	1.1200	1.185600	1.0800	1.100000	0.000%	25,454	-13.636%
2025-02-11	1.0900	1.100000	1.0400	1.100000	+2.804%	53,157	-13.636%
2025-02-10	1.1100	1.110000	1.0700	1.070000	-2.639%	9,825	-11.215%
2025-02-07	1.1700	1.190100	1.0700	1.099000	-8.417%	83,081	-13.558%
2025-02-06	1.0200	1.200000	1.0200	1.200000	+16.505%	348,998	-20.833%
2025-02-05	1.0000	1.030000	1.0000	1.030000	+1.980%	8,222	-7.767%
2025-02-04	1.0100	1.020000	1.0000	1.010000	-1.942%	19,918	-5.941%
2025-02-03	1.0100	1.030000	0.9570	1.030000	+1.980%	40,556	-7.767%
2025-01-31	1.0350	1.049900	1.0001	1.010000	0.000%	26,286	-5.941%
2025-01-30	1.0500	1.050000	1.0000	1.010000	-0.980%	9,611	-5.941%
2025-01-29	1.0200	1.060000	0.9900	1.020000	-1.923%	23,611	-6.863%
2025-01-28	1.0400	1.040000	1.0100	1.040000	-1.887%	29,641	-8.654%
2025-01-27	1.0900	1.139900	1.0400	1.060000	+1.923%	67,681	-10.377%
2025-01-24	1.0200	1.049600	1.0200	1.040000	+2.868%	11,551	-8.654%
2025-01-23	1.0200	1.030000	0.9800	1.011000	+0.099%	83,729	-6.034%
2025-01-22	1.0300	1.060000	1.0100	1.010000	-3.810%	9,841	-5.941%

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

AMTD
AMTD IDEA Group
stock NYSE ADR