MetaCap

AMTD IDEA Group Stock Price History

NYSE: AMTDFinanceFinance: Consumer ServicesUSD

0.5111-0.0739 (-12.63%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

AMTD price history at a glance

The price history for AMTD IDEA Group (AMTD) on this page begins on August 5, 2019, when the stock closed at $59.40; it most recently closed at $0.5111 on October 5, 2026. The highest price in this record is $99.18, reached on August 17, 2020; the latest close is 99.5% below that peak. Across the 6 complete calendar years in the table, AMTD finished higher in 0 and lower in 6. Its best year was 2025 (-14.3%) and its worst was 2022 (-71.6%).

Over roughly 7 years the share price changed -99.1%, a -48.5% compound annual price return (excluding dividends). In the last 12 months alone, AMTD has lost 55.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2019
$99.18
Date of high
Aug 17, 2020
Low since 2019
$0.4702
Date of low
Oct 5, 2026
52-week high
$1.65
52-week low
$0.47
Last close
$0.5111

AMTD returns

1 week

-31.30%

1 month

-33.19%

3 months

-46.76%

6 months

-48.89%

Year to date

-48.11%

1 year

-55.17%

3 years

-85.80%

5 years

-97.88%

AMTD price return, excluding dividends.

AMTD annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.5111-49.89%
20251.02-14.29%
20241.19-33.89%
20231.80-66.67%
20225.40-71.61%
202119.02-51.97%
202039.60-21.99%
2019*50.76-14.55%

* Partial year: the record begins after the start of 2019; return measured from the first available close.

2026 return is year to date.

AMTD daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.600.600.47020.5111-12.63%
0.55170.66060.51880.585-19.42%
0.7110.7450.6510.726-5.96%
0.7120.7720.7120.772+3.76%
0.730.7570.7120.744-3.88%
0.7750.800.750.774-0.77%
0.700.830.700.78+8.03%
0.7050.7350.7050.722-0.82%
0.7060.7280.7050.728-0.55%
0.7050.760.7050.732+3.24%
0.750.800.700.709-1.53%
0.7140.7390.710.720.00%
0.710.7410.710.72+1.12%
0.710.7350.710.712-3.13%
0.710.760.710.735+3.52%
0.710.7410.710.710.00%
0.7550.7550.710.71-2.74%
0.7290.7660.710.73-4.82%
0.770.770.7410.767-0.26%
0.740.7690.740.769+1.45%
0.790.790.7410.758-0.92%
0.760.790.7510.765+1.46%
0.760.760.7410.754-1.69%
0.7560.7780.7560.767+1.59%
0.7360.7790.7360.755-0.53%
0.770.770.7410.759+1.07%
0.7710.7710.7410.751-1.05%
0.7710.790.7450.759+2.57%
0.710.770.710.74-4.02%
0.830.830.750.771-0.13%
0.780.780.7720.772+0.26%
0.7410.800.7410.77-3.75%
0.7760.820.7760.80-0.50%
0.830.830.780.804-2.78%
0.740.860.740.827+11.76%
0.740.7470.740.74-0.94%
0.740.7470.740.747-0.93%
0.7750.7820.740.754-1.31%
0.750.7790.750.764+0.53%
0.760.7920.740.76+1.33%
0.760.760.7310.75+1.35%
0.7530.7650.7290.74-1.07%
0.7340.770.7340.748-2.22%
0.7340.7820.7340.765+1.59%
0.740.7580.740.753-0.66%
0.7830.7830.7280.758-3.19%
0.750.8030.7350.783+10.28%
0.750.7790.710.71-5.46%
0.7720.7720.7510.751+0.13%
0.770.7950.750.75-1.83%
0.7680.7950.7520.764+1.60%
0.760.7760.7520.752-1.96%
0.760.820.7520.767-3.88%
0.7850.820.780.798+2.31%
0.8510.8510.780.78-8.34%
0.8150.880.8150.851-1.05%
0.860.900.8320.86+3.37%
0.9250.9630.8310.832-12.97%
0.950.960.950.956-0.21%
0.9550.960.9550.958-0.31%
0.990.990.950.961+1.16%
0.9450.950.9450.950.00%
0.9440.960.9440.95-1.04%
0.960.9670.9440.96+1.59%
0.9590.9650.940.945+0.53%
0.940.9450.940.940.00%
0.940.9850.940.94-1.57%
0.940.9850.940.955+1.60%
1.001.000.940.94-2.29%
1.021.020.950.962-0.31%
0.990.990.950.965+2.66%
0.9511.000.940.94-3.19%
1.001.010.950.971+0.10%
1.011.010.960.97-3.00%
0.961.030.951.00+4.06%
1.011.020.9510.961-2.93%
0.9521.030.9520.99+3.66%
0.960.9990.950.955-4.50%
0.9521.000.9521.00+2.04%
0.9881.000.950.98-2.00%
0.971.020.971.00-1.96%
0.951.060.951.02+2.82%
0.9641.020.960.992+1.85%
0.9981.030.9740.974-5.44%
1.011.071.001.030.00%
1.011.041.001.03+0.98%
1.031.030.981.020.00%
1.011.020.9681.02+2.00%
0.9811.010.9811.00+0.40%
1.011.010.9830.996-2.35%
0.981.040.971.02+5.70%
0.960.9990.960.965-0.52%
0.980.980.960.97+1.04%
0.950.980.950.96-1.13%
0.980.980.9640.971-0.92%
0.980.9910.970.98-1.11%
1.021.020.9910.991-2.84%
1.031.030.9811.02-0.97%
1.031.030.9981.03+0.98%
0.991.030.991.02-0.97%
1.031.031.011.030.00%
1.051.051.011.03-0.96%
1.041.050.961.04+0.97%
1.031.031.001.03+0.98%
1.051.061.001.02-3.77%
1.061.081.041.06+0.95%
1.011.061.011.05+3.96%
1.021.101.011.01-4.72%
1.011.091.011.06+4.95%
1.081.101.011.01-2.88%
1.051.121.011.040.00%
1.031.040.971.04+0.58%
0.9961.090.9961.03+3.40%
1.061.061.001.00-3.47%
1.001.040.9981.04+1.87%
1.031.031.001.02-0.29%
1.051.051.001.02-1.92%
1.071.071.011.04-1.89%
1.051.061.031.06+0.95%
1.011.051.011.05+0.96%
1.041.041.011.04+2.97%
1.031.030.9981.01-2.88%
1.021.041.011.04+1.96%
1.021.021.001.02+2.00%
0.971.010.971.000.00%
0.991.000.971.00+1.01%
0.981.000.980.99-1.00%
1.001.000.971.00+1.52%
0.9850.9850.9710.985-0.30%
0.991.000.970.988+0.82%
0.9711.000.9670.98-1.01%
0.9711.000.9710.990.00%
0.9941.010.9750.99+0.20%
1.011.010.9840.988+0.10%
1.001.000.9840.987-2.28%
0.9921.010.9921.01+1.20%
0.9651.020.9650.998+0.81%
1.011.010.970.99-0.50%
1.011.010.9950.995-1.49%
1.001.020.971.01-1.46%
1.011.051.001.03+0.49%
1.021.041.011.02-1.92%
1.051.051.041.04-1.89%
1.081.081.031.060.00%
1.041.071.041.06+1.92%
1.061.091.031.04-0.95%
0.991.070.991.05+3.96%
0.961.020.961.01+1.00%
1.001.010.971.00-1.96%
1.011.021.011.020.00%
1.031.031.001.020.00%
1.031.031.011.020.00%
1.021.030.981.02+2.51%
1.031.030.970.995-2.45%
0.9941.020.981.02+2.00%
0.9651.010.9651.00+2.56%
0.991.000.970.975-1.52%
1.021.020.940.99-1.98%
0.9951.030.9951.01+1.00%
1.011.020.9951.00-0.99%
1.031.041.011.01-0.98%
1.031.031.021.020.00%
1.001.031.001.02+0.39%
0.9981.020.9711.02+2.11%
0.9981.020.9720.995-0.50%
0.991.020.9711.000.00%
1.001.010.991.000.00%
0.991.000.9851.00+2.04%
1.011.010.9630.98-1.01%
0.981.000.960.99-1.00%
0.981.010.9681.00+0.50%
1.001.010.9480.995+2.58%
0.971.000.970.97-1.02%
1.021.020.980.98-2.97%
1.001.021.001.01+1.41%
0.9951.010.9950.996-0.40%
1.001.011.001.00-0.99%
1.001.041.001.010.00%
1.021.041.011.01-0.98%
1.041.041.011.02+1.80%
1.001.011.001.00+0.20%
0.981.010.981.00-1.96%
1.011.020.9881.02+2.00%
1.021.020.991.00-1.96%
1.041.041.011.02-0.97%
1.041.041.011.030.00%
1.031.041.021.030.00%
1.051.051.021.030.00%
0.971.040.971.03+3.00%
1.011.010.981.000.00%
1.021.041.001.00-3.85%
0.9981.050.9981.04+1.96%
1.041.041.011.02+3.55%
1.041.040.980.985-5.29%
1.031.040.9131.04+7.22%
0.900.990.900.97-3.96%
1.031.031.001.01-0.49%
1.021.031.001.02-3.33%
1.041.061.021.05-0.94%
1.061.081.041.06-0.93%
1.041.091.041.07+1.90%
1.081.111.051.05-3.67%
1.081.121.081.09+0.93%
1.071.091.071.08-3.57%
1.141.141.081.12-1.32%
1.091.141.081.14+6.07%
1.101.101.061.07-3.60%
1.091.121.051.11+3.26%
1.011.081.011.08+3.37%
1.041.061.021.04+2.97%
0.991.010.9811.010.00%
0.9791.010.961.01+3.48%
1.001.020.9710.976-2.89%
1.011.041.001.01-4.29%
1.031.061.031.05-1.87%
1.061.071.041.07+2.39%
1.001.051.001.05+2.45%
1.011.030.981.02+3.34%
0.950.9950.9210.987+2.28%
0.960.9930.9530.965-2.82%
0.991.020.9790.993-1.68%
0.971.010.951.01-1.94%
0.991.050.991.030.00%
1.011.031.011.03+0.98%
1.021.041.001.020.00%
0.8741.050.8741.02+14.09%
0.9510.980.8880.894-6.29%
1.041.040.950.954-1.65%
0.960.9950.9480.97-0.51%
0.9510.990.900.975-0.51%
1.031.050.980.98-4.85%
1.111.111.021.03-3.74%
1.051.181.051.07+0.94%
1.261.291.001.06-17.83%
1.211.651.081.29+24.04%
1.061.061.021.04-1.89%
1.091.101.051.06-2.30%
1.071.101.051.09-0.46%
1.121.121.071.09-1.80%
1.081.121.081.11+2.78%
1.101.101.071.08-2.70%
1.121.141.101.11+0.91%
1.101.101.091.10+2.80%
1.031.141.031.07+0.94%
1.061.071.061.06+0.95%
1.051.081.041.050.00%
1.071.071.051.05-0.94%
1.011.061.011.06+1.92%
1.081.081.021.04-4.15%
1.111.141.091.09-4.82%
1.151.151.101.14—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AMTD chart for longer ranges.