AMTD IDEA Group (AMTD)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 6.19469026549 | 1.13 | 1.2695 | 1.11 | 85831 | 1.174881 | DR |
| 4 | -0.0253 | -2.06480045703 | 1.2253 | 1.2695 | 1.0631 | 39905 | 1.16623186 | DR |
| 12 | -0.317 | -20.8965062624 | 1.517 | 1.517 | 1.0631 | 29387 | 1.24295713 | DR |
| 26 | -0.45 | -27.2727272727 | 1.65 | 1.79 | 1.0631 | 41756 | 1.40783981 | DR |
| 52 | -0.6 | -33.3333333333 | 1.8 | 2 | 1.0631 | 40235 | 1.57102589 | DR |
| 156 | -204.66 | -99.4170795686 | 205.86 | 205.86 | 1.0631 | 1466465 | 20.45089509 | DR |
| 260 | -204.66 | -99.4170795686 | 205.86 | 205.86 | 1.0631 | 881283 | 20.45089509 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 1.2 | 0.09 | 8.11 | 1.1299999 | 1.21 | 1.12 | 233659 |
| 1735602000 | 1.11 | -0.03 | -2.69 | 1.16 | 1.16 | 1.11 | 62168 |
| 1735342800 | 1.1407 | 0.01 | 0.95 | 1.1299999 | 1.16 | 1.12 | 28152 |
| 1735256400 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.16 | 1.11 | 21338 |
| 1735077840 | 1.1299999 | 0.01 | 0.89 | 1.1299999 | 1.1399999 | 1.1105 | 11350 |
| 1734997200 | 1.12 | 0 | 0.00 | 1.12 | 1.15 | 1.0901 | 36625 |
| 1734738000 | 1.12 | 0.03 | 2.75 | 1.06 | 1.1399999 | 1.06 | 28748 |
| 1734651600 | 1.09 | -0.04 | -3.54 | 1.12 | 1.1599 | 1.09 | 44705 |
| 1734565200 | 1.1299999 | -0.04 | -3.33 | 1.15 | 1.17 | 1.11 | 33315 |
| 1734478800 | 1.1689 | 0.01 | 1.20 | 1.1399999 | 1.19 | 1.1231 | 17731 |
| 1734392400 | 1.155 | -0.05 | -3.75 | 1.18 | 1.22 | 1.1383 | 25426 |
| 1734133200 | 1.2 | 0.05 | 4.35 | 1.18 | 1.2 | 1.1214 | 44420 |
| 1734046800 | 1.15 | -0.05 | -4.17 | 1.18 | 1.19 | 1.15 | 17440 |
| 1733960400 | 1.2 | -0.01 | -0.83 | 1.2 | 1.215 | 1.16 | 18702 |
| 1733874000 | 1.21 | -0.01 | -0.83 | 1.24 | 1.26 | 1.1801 | 14038 |
| 1733787600 | 1.2201 | 0.04 | 3.40 | 1.18 | 1.2677 | 1.18 | 37639 |
| 1733528400 | 1.18 | 0 | 0.00 | 1.21 | 1.21 | 1.16 | 17850 |
| 1733442000 | 1.18 | -0.07 | -5.60 | 1.23 | 1.2447999 | 1.17 | 35334 |
| 1733355600 | 1.25 | 0.03 | 2.46 | 1.24 | 1.25 | 1.19 | 19684 |
| 1733269200 | 1.22 | 0.04 | 3.39 | 1.2 | 1.23 | 1.19 | 10038 |
| 1733182800 | 1.18 | -0.05 | -4.07 | 1.22 | 1.27 | 1.18 | 21942 |
| 1732917840 | 1.23 | 0.01 | 0.82 | 1.2 | 1.25 | 1.2 | 3876 |
| 1732750800 | 1.22 | -0.02 | -1.61 | 1.22 | 1.27 | 1.22 | 7181 |
| 1732664400 | 1.24 | -0.03 | -2.36 | 1.25 | 1.28 | 1.228 | 8695 |
| 1732578000 | 1.27 | 0.01 | 0.79 | 1.25 | 1.28 | 1.23 | 24563 |
| 1732318800 | 1.26 | 0.07 | 5.88 | 1.17 | 1.27 | 1.17 | 30514 |
| 1732232400 | 1.19 | 0.02 | 1.81 | 1.15 | 1.2 | 1.1399999 | 18804 |
| 1732146000 | 1.1689 | -0.01 | -0.94 | 1.18 | 1.18 | 1.15 | 5551 |
| 1732059600 | 1.18 | 0.06 | 5.36 | 1.11 | 1.22 | 1.1 | 65707 |
| 1731973200 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.155 | 1.1 | 15130 |
| 1731714000 | 1.1299999 | 0 | 0.00 | 1.1299999 | 1.1499 | 1.1299999 | 16718 |
| 1731627600 | 1.1299999 | -0.05 | -4.24 | 1.18 | 1.1817 | 1.1299999 | 29085 |
| 1731541200 | 1.18 | -0.01 | -0.84 | 1.19 | 1.21 | 1.18 | 39659 |
| 1731454800 | 1.19 | -0.02 | -1.65 | 1.21 | 1.22 | 1.19 | 17017 |
| 1731368400 | 1.21 | -0.02 | -1.63 | 1.25 | 1.25 | 1.2 | 13104 |
| 1731109200 | 1.23 | -0.05 | -3.91 | 1.26 | 1.3099 | 1.21 | 27197 |
| 1731022800 | 1.28 | 0.01 | 0.79 | 1.33 | 1.33 | 1.27 | 25649 |
| 1730936400 | 1.27 | 0.06 | 4.96 | 1.23 | 1.28 | 1.22 | 25462 |
| 1730850000 | 1.21 | 0 | 0.00 | 1.21 | 1.23 | 1.21 | 18844 |
| 1730763600 | 1.21 | -0.07 | -5.47 | 1.26 | 1.26 | 1.21 | 36497 |
| 1730500800 | 1.28 | -0.01 | -0.78 | 1.27 | 1.3 | 1.2601 | 14168 |
| 1730414400 | 1.29 | -0.06 | -4.44 | 1.32 | 1.32 | 1.28 | 36879 |
| 1730328000 | 1.35 | -0.02 | -1.34 | 1.34 | 1.3782 | 1.3 | 31408 |
| 1730241600 | 1.3684 | 0.04 | 2.89 | 1.32 | 1.37 | 1.32 | 23466 |
| 1730155200 | 1.33 | -0.03 | -1.85 | 1.33 | 1.3899999 | 1.33 | 31290 |
| 1729896000 | 1.355 | -0.03 | -1.81 | 1.36 | 1.3798999 | 1.3271 | 7678 |
| 1729809600 | 1.3799999 | 0.05 | 3.76 | 1.31 | 1.3799999 | 1.3 | 20232 |
| 1729723200 | 1.33 | -0.02 | -1.48 | 1.32 | 1.3899 | 1.32 | 22712 |
| 1729636800 | 1.35 | -0.04 | -2.88 | 1.36 | 1.3798999 | 1.3401 | 16137 |
| 1729550400 | 1.3899999 | -0.02 | -1.42 | 1.3799999 | 1.41 | 1.3799999 | 6758 |
| 1729291200 | 1.41 | 0.03 | 2.17 | 1.41 | 1.43 | 1.3799999 | 9749 |
| 1729204800 | 1.3799999 | -0.03 | -2.13 | 1.3899999 | 1.41 | 1.3607 | 8809 |
| 1729118400 | 1.41 | 0.02 | 1.44 | 1.42 | 1.42 | 1.35 | 71643 |
| 1729032000 | 1.3899999 | -0.03 | -2.11 | 1.41 | 1.42 | 1.3799999 | 33596 |
| 1728945600 | 1.42 | -0.05 | -3.40 | 1.44 | 1.51 | 1.3799999 | 34907 |
| 1728686400 | 1.47 | 0 | 0.00 | 1.46 | 1.49 | 1.43 | 21119 |
| 1728600000 | 1.47 | -0.01 | -0.68 | 1.5 | 1.5169999 | 1.41 | 98281 |
| 1728513600 | 1.48 | -0.09 | -5.73 | 1.57 | 1.57 | 1.43 | 55355 |
| 1728427200 | 1.57 | -0.06 | -3.68 | 1.6 | 1.67 | 1.55 | 112890 |
| 1728340800 | 1.6299999 | 0.1 | 6.54 | 1.52 | 1.66 | 1.5101 | 186583 |
| 1728081600 | 1.53 | -0.09 | -5.56 | 1.6299999 | 1.65 | 1.51 | 156343 |
| 1727995200 | 1.62 | 0.07 | 4.52 | 1.65 | 1.79 | 1.56 | 828671 |
| 1727908800 | 1.55 | 0.2 | 14.81 | 1.42 | 1.5999 | 1.42 | 556804 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
