AMTD IDEA Group (AMTD) Stock Price History
Historical prices from 2019 to 2026
- 1M
- -7.3%
- 3M
- -3.4%
- YTD
- -6.4%
- 1Y
- -4.5%
- 3Y
- -41.4%
- 5Y
- -52.1%
Loading 10-year price history...
AMTD Historical Performance
AMTD Annual Returns
Year-by-year price performance · 2019–2026
- 2019 annual price return
- -12.2%
- 2020 annual price return
- -24.6%
- 2021 annual price return
- -52.0%
- 2022 annual price return
- -71.6%
- 2023 annual price return
- -62.5%
- 2024 annual price return
- -34.4%
- 2025 annual price return
- -18.6%
- 2026 annual price return
- -1.0%
AMTD Stock Price Trajectory (2019–2026)
As of July 7, 2026, AMTD IDEA Group (AMTD) trades at $0.96, representing a -4.5% return over the past year. The stock has delivered a -97.5% total return over five years (-52.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $99.18 on August 20, 2020. From this peak, AMTD has corrected -99.0%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers FUTU (-20.3% 1Y), TIGR (-49.2% 1Y), and NOAH (-8.8% 1Y), AMTD has outperformed the peer group average. Compare AMTD vs FUTU →
AMTD Historical Price Data · from 2019
Rows 1–50 of 1,739| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 0.94 | 0.99 | 0.94 | 0.96 | 6K | +1.61% |
| 2026-07-02 | 1.00 | 1.00 | 0.94 | 0.94 | 6K | -2.32% |
| 2026-07-01 | 1.02 | 1.02 | 0.95 | 0.96 | 8K | -0.26% |
| 2026-06-30 | 0.99 | 0.99 | 0.95 | 0.96 | 4K | +2.64% |
| 2026-06-29 | 0.95 | 1.00 | 0.94 | 0.94 | 16K | -3.14% |
| 2026-06-26 | 1.00 | 1.01 | 0.95 | 0.97 | 4K | +0.05% |
| 2026-06-25 | 1.01 | 1.01 | 0.96 | 0.97 | 27K | -3.00% |
| 2026-06-24 | 0.96 | 1.03 | 0.95 | 1.00 | 27K | +4.06% |
| 2026-06-23 | 1.01 | 1.02 | 0.95 | 0.96 | 13K | -2.93% |
| 2026-06-22 | 0.99 | 1.03 | 0.95 | 0.99 | 49K | +3.66% |
| 2026-06-18 | 0.96 | 1.00 | 0.95 | 0.95 | 104K | -4.50% |
| 2026-06-17 | 0.95 | 1.00 | 0.95 | 1.00 | 64K | +2.08% |
| 2026-06-16 | 0.99 | 1.00 | 0.95 | 0.98 | 83K | -2.04% |
| 2026-06-15 | 0.97 | 1.02 | 0.97 | 1.00 | 26K | -1.96% |
| 2026-06-12 | 1.00 | 1.06 | 0.95 | 1.02 | 86K | +2.81% |
| 2026-06-11 | 0.96 | 1.02 | 0.96 | 0.99 | 4K | +1.87% |
| 2026-06-10 | 1.00 | 1.03 | 0.97 | 0.97 | 6K | -5.45% |
| 2026-06-09 | 1.02 | 1.07 | 1.00 | 1.03 | 6K | 0.00% |
| 2026-06-08 | 1.01 | 1.04 | 1.00 | 1.03 | 5K | +3.49% |
| 2026-06-05 | 1.03 | 1.03 | 0.98 | 1.00 | 11K | -1.46% |
| 2026-06-04 | 0.99 | 1.01 | 0.97 | 1.01 | 7K | +1.00% |
| 2026-06-03 | 0.98 | 1.01 | 0.98 | 1.00 | 2K | +1.83% |
| 2026-06-02 | 1.01 | 1.01 | 0.98 | 0.98 | 36K | -3.73% |
| 2026-06-01 | 0.98 | 1.04 | 0.97 | 1.02 | 57K | +5.15% |
| 2026-05-29 | 0.96 | 1.00 | 0.96 | 0.97 | 25K | 0.00% |
| 2026-05-28 | 0.96 | 0.98 | 0.96 | 0.97 | 3K | +1.06% |
| 2026-05-27 | 0.95 | 0.97 | 0.95 | 0.96 | 10K | -0.44% |
| 2026-05-26 | 0.98 | 0.98 | 0.96 | 0.96 | 3K | -1.67% |
| 2026-05-22 | 0.98 | 0.99 | 0.97 | 0.98 | 11K | -1.10% |
| 2026-05-21 | 1.02 | 1.02 | 0.99 | 0.99 | 8K | -2.81% |
| 2026-05-20 | 1.01 | 1.03 | 0.98 | 1.02 | 34K | -0.97% |
| 2026-05-19 | 1.03 | 1.03 | 1.00 | 1.03 | 10K | +3.00% |
| 2026-05-18 | 0.99 | 1.03 | 0.99 | 1.00 | 7K | 0.00% |
| 2026-05-15 | 1.03 | 1.03 | 1.00 | 1.00 | 6K | -1.96% |
| 2026-05-14 | 1.05 | 1.05 | 1.02 | 1.02 | 13K | -1.92% |
| 2026-05-13 | 0.97 | 1.04 | 0.97 | 1.04 | 21K | +0.97% |
| 2026-05-12 | 1.03 | 1.03 | 1.00 | 1.03 | 6K | +0.98% |
| 2026-05-11 | 1.05 | 1.06 | 1.00 | 1.02 | 14K | -3.77% |
| 2026-05-08 | 1.06 | 1.08 | 1.02 | 1.06 | 13K | +0.95% |
| 2026-05-07 | 1.01 | 1.05 | 1.01 | 1.05 | 9K | +3.96% |
| 2026-05-06 | 1.02 | 1.10 | 1.01 | 1.01 | 39K | -4.72% |
| 2026-05-05 | 1.01 | 1.09 | 1.01 | 1.06 | 13K | +4.95% |
| 2026-05-04 | 1.07 | 1.10 | 1.01 | 1.01 | 26K | -2.88% |
| 2026-05-01 | 1.05 | 1.12 | 1.01 | 1.04 | 44K | 0.00% |
| 2026-04-30 | 1.03 | 1.04 | 0.97 | 1.04 | 23K | +0.60% |
| 2026-04-29 | 1.00 | 1.09 | 0.98 | 1.03 | 19K | +3.38% |
| 2026-04-28 | 1.06 | 1.06 | 1.00 | 1.00 | 7K | -3.46% |
| 2026-04-27 | 1.00 | 1.04 | 1.00 | 1.04 | 4K | +1.85% |
| 2026-04-24 | 1.03 | 1.03 | 1.00 | 1.02 | 3K | -0.29% |
| 2026-04-23 | 1.05 | 1.05 | 1.01 | 1.02 | 7K | -1.92% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
AMTD — Frequently Asked Questions
Quick answers to the most common questions about buying AMTD stock.
How has AMTD stock performed recently?
AMTD declined -4.5% over the past year, below its 5-year annualized CAGR of -52.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is AMTD's all-time high price?
AMTD IDEA Group reached $99.18 on 2020-08-20. The 52-week high is $1.65. Current 1-year return of -4.5% places the stock further from historical peaks.
Where can I download AMTD historical price data?
This page provides AMTD daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2019-2026, downloadable in CSV format.