Addentax Group Corp (ATXG) Historical Stock Data

0.97 ↓0.01 (-1.49%)

As of April 30, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, ATXG is up 1.05% a day on average. There have been 18 days where Addentax Group Corp closed green and 12 days where ATXG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	1.01	0.97	↓$0.04 (-4.42%)	0.92	1.01	12K
2024-05-02	1.01	0.98	↓$0.03 (-3.16%)	0.98	1.01	8.06K
2024-05-01	1.00	0.99	↓$0.01 (-0.67%)	0.99	1.02	2.55K
2024-04-30	0.99	1.02	↑$0.03 (2.67%)	0.99	1.02	5.56K
2024-04-29	0.92	1.03	↑$0.11 (11.96%)	0.92	1.07	47.15K
2024-04-26	0.90	0.94	↑$0.04 (4.50%)	0.90	0.98	26.29K
2024-04-25	0.86	0.93	↑$0.07 (8.14%)	0.86	0.96	40.61K
2024-04-24	0.89	0.91	↑$0.02 (2.36%)	0.89	0.93	8.59K
2024-04-23	0.95	0.89	↓$0.06 (-6.12%)	0.87	0.95	14.16K
2024-04-22	0.88	0.90	↑$0.02 (2.31%)	0.88	0.91	4.85K
2024-04-19	0.92	0.90	↓$0.02 (-1.80%)	0.89	0.94	34.33K
2024-04-18	0.91	0.92	↑$0.01 (1.01%)	0.89	0.95	32.43K
2024-04-17	0.87	0.90	↑$0.03 (3.33%)	0.87	0.95	67.03K
2024-04-16	0.87	0.88	↑$0.01 (1.15%)	0.87	0.93	54.23K
2024-04-15	0.90	0.88	↓$0.02 (-2.68%)	0.87	0.90	18.32K
2024-04-12	0.89	0.88	↓$0.01 (-1.12%)	0.85	0.93	36.55K
2024-04-11	0.92	0.89	↓$0.03 (-3.59%)	0.87	0.93	35.66K
2024-04-10	0.91	0.90	↓$0.01 (-1.47%)	0.89	0.95	31.13K
2024-04-09	0.88	0.91	↑$0.03 (3.41%)	0.88	0.93	11.24K
2024-04-08	0.87	0.90	↑$0.03 (3.28%)	0.87	0.93	14.80K
2024-04-05	0.87	0.87	↑$0.00 (0.13%)	0.86	0.93	18.65K
2024-04-04	0.89	0.90	↑$0.00 (0.54%)	0.87	0.93	18.15K
2024-04-03	0.90	0.91	↑$0.01 (1.10%)	0.89	0.93	9.56K
2024-04-02	0.92	0.90	↓$0.02 (-2.17%)	0.89	0.93	9.16K
2024-04-01	0.93	0.92	↓$0.01 (-1.08%)	0.88	0.98	30.34K
2024-03-28	0.95	0.91	↓$0.04 (-4.21%)	0.91	0.99	27.02K
2024-03-27	0.90	0.97	↑$0.07 (7.78%)	0.90	0.99	84.28K
2024-03-26	0.88	0.92	↑$0.03 (3.95%)	0.88	0.92	23.80K
2024-03-25	0.92	0.92	↑$0.00 (0.43%)	0.84	0.95	56.64K
2024-03-22	0.85	0.90	↑$0.05 (5.98%)	0.84	0.92	201.32K