Amtd Idea Group (NY: AMTD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	4.590	4.710	4.560	4.710	55,359	+0.06(+1.29%)
Mar 30, 2023	4.890	4.890	4.650	4.650	38,973	-0.24(-4.91%)
Mar 29, 2023	4.500	4.890	4.470	4.890	425,546	+0.39(+8.67%)
Mar 28, 2023	4.500	4.500	4.440	4.500	64,504	+0.06(+1.35%)
Mar 27, 2023	4.500	4.530	4.440	4.440	46,017	-0.06(-1.33%)
Mar 24, 2023	4.500	4.502	4.470	4.500	30,966	+0.00(+0.00%)
Mar 23, 2023	4.500	4.560	4.455	4.500	75,655	+0.00(+0.00%)
Mar 22, 2023	4.500	4.500	4.470	4.500	29,616	+0.00(+0.00%)
Mar 21, 2023	4.560	4.560	4.455	4.500	93,904	+0.00(+0.00%)
Mar 20, 2023	4.530	4.590	4.320	4.500	179,235	+0.00(+0.00%)
Mar 17, 2023	4.440	4.560	4.440	4.500	117,885	-0.03(-0.66%)
Mar 16, 2023	4.620	4.620	4.440	4.530	131,994	-0.06(-1.31%)
Mar 15, 2023	4.650	4.680	4.470	4.590	94,591	-0.09(-1.92%)
Mar 14, 2023	4.830	4.830	4.635	4.680	92,049	-0.06(-1.27%)
Mar 13, 2023	4.650	4.740	4.591	4.740	38,846	+0.03(+0.64%)
Mar 10, 2023	4.740	4.800	4.665	4.710	81,974	-0.18(-3.68%)
Mar 09, 2023	4.950	5.010	4.860	4.890	33,505	-0.15(-2.98%)
Mar 08, 2023	4.950	5.043	4.800	5.040	51,721	+0.06(+1.20%)
Mar 07, 2023	4.890	4.989	4.830	4.980	55,278	+0.00(+0.00%)
Mar 06, 2023	4.860	4.980	4.860	4.980	46,026	+0.12(+2.47%)
Mar 03, 2023	4.740	4.950	4.740	4.860	61,175	+0.09(+1.89%)
Mar 02, 2023	4.740	4.860	4.740	4.770	76,269	-0.03(-0.63%)
Mar 01, 2023	4.740	4.800	4.725	4.800	40,622	+0.09(+1.91%)
Feb 28, 2023	4.770	4.800	4.710	4.710	79,290	-0.09(-1.87%)
Feb 27, 2023	4.800	4.845	4.770	4.800	62,764	-0.03(-0.62%)
Feb 24, 2023	4.830	4.865	4.770	4.830	50,639	-0.03(-0.62%)
Feb 23, 2023	4.920	4.980	4.860	4.860	48,162	-0.15(-2.99%)
Feb 22, 2023	5.040	5.100	4.890	5.010	108,296	+0.03(+0.60%)
Feb 21, 2023	4.980	4.980	4.890	4.980	36,445	+0.00(+0.00%)
Feb 17, 2023	4.950	4.980	4.890	4.980	42,147	+0.03(+0.61%)
Feb 16, 2023	4.920	4.980	4.890	4.950	48,304	-0.03(-0.60%)
Feb 15, 2023	4.950	4.980	4.890	4.980	37,395	-0.03(-0.60%)
Feb 14, 2023	4.920	5.010	4.890	5.010	49,278	+0.09(+1.83%)
Feb 13, 2023	5.040	5.040	4.860	4.920	53,678	-0.12(-2.38%)
Feb 10, 2023	5.100	5.340	4.890	5.040	295,834	-0.03(-0.59%)
Feb 09, 2023	5.100	5.100	4.800	5.070	122,757	+0.09(+1.81%)
Feb 08, 2023	5.100	5.130	4.980	4.980	68,977	-0.12(-2.35%)
Feb 07, 2023	5.130	5.130	5.040	5.100	71,977	+0.00(+0.00%)
Feb 06, 2023	5.280	5.280	5.070	5.100	94,344	-0.09(-1.73%)
Feb 03, 2023	5.100	5.220	5.070	5.190	97,211	+0.06(+1.17%)
Feb 02, 2023	5.160	5.495	5.070	5.130	488,662	+0.03(+0.59%)
Feb 01, 2023	5.010	5.130	5.010	5.100	45,450	+0.09(+1.80%)
Jan 31, 2023	5.040	5.130	5.010	5.010	78,285	-0.09(-1.76%)
Jan 30, 2023	5.100	5.100	5.010	5.100	45,077	-0.06(-1.17%)
Jan 27, 2023	5.100	5.220	4.950	5.160	331,804	+0.09(+1.78%)
Jan 26, 2023	5.130	5.160	5.040	5.070	96,313	+0.00(+0.00%)
Jan 25, 2023	5.070	5.130	5.040	5.070	42,625	-0.06(-1.17%)
Jan 24, 2023	5.130	5.190	5.040	5.130	84,738	-0.09(-1.72%)
Jan 23, 2023	5.130	5.220	5.070	5.220	119,977	+0.15(+2.96%)
Jan 20, 2023	5.010	5.220	4.950	5.070	162,123	+0.00(+0.00%)
Jan 19, 2023	5.190	5.400	4.980	5.070	262,794	-0.12(-2.31%)
Jan 18, 2023	5.040	5.623	5.010	5.190	1,133,367	+0.18(+3.59%)
Jan 17, 2023	5.100	5.130	4.950	5.010	115,422	+0.06(+1.21%)
Jan 13, 2023	4.950	5.250	4.950	4.950	277,012	-0.12(-2.37%)
Jan 12, 2023	5.040	5.160	4.890	5.070	177,924	-0.06(-1.17%)
Jan 11, 2023	5.340	5.400	5.070	5.130	292,009	+0.00(+0.00%)
Jan 10, 2023	5.100	5.280	5.040	5.130	426,686	-0.06(-1.16%)
Jan 09, 2023	5.400	5.640	5.100	5.190	657,725	-0.51(-8.95%)
Jan 06, 2023	6.270	6.900	5.310	5.700	3,230,726	-0.60(-9.52%)
Jan 05, 2023	5.340	7.680	5.280	6.300	8,421,023	+1.38(+27.95%)
Jan 04, 2023	4.920	5.160	4.860	4.924	110,164	+0.12(+2.58%)