Addentax Group Corp (ATXG) Historical Stock Data

0.43 ↓0.00 (-0.28%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, ATXG is up 0.07% a day on average. There have been 16 days where Addentax Group Corp closed green and 14 days where ATXG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-24	0.46	0.43	↓$0.03 (-5.90%)	0.43	0.46	32.35K
2025-12-23	0.46	0.44	↓$0.03 (-5.64%)	0.43	0.46	16.31K
2025-12-22	0.44	0.46	↑$0.02 (4.34%)	0.43	0.46	50.56K
2025-12-19	0.46	0.46	↑$0.00 (0.48%)	0.43	0.47	28.86K
2025-12-18	0.45	0.44	↓$0.01 (-2.00%)	0.44	0.47	45.64K
2025-12-17	0.46	0.46	↑$0.00 (0.02%)	0.46	0.50	35.44K
2025-12-16	0.47	0.46	↓$0.01 (-2.71%)	0.46	0.47	22.16K
2025-12-15	0.46	0.47	↑$0.01 (3.03%)	0.46	0.51	88.85K
2025-12-12	0.53	0.51	↓$0.02 (-4.40%)	0.50	0.53	20K
2025-12-11	0.52	0.50	↓$0.02 (-3.04%)	0.50	0.52	37.23K
2025-12-10	0.51	0.53	↑$0.02 (3.24%)	0.50	0.55	97.74K
2025-12-09	0.47	0.50	↑$0.03 (7.51%)	0.47	0.52	49.08K
2025-12-08	0.47	0.47	↓$0.00 (-0.94%)	0.47	0.49	12.12K
2025-12-05	0.47	0.47	↑$0.01 (1.18%)	0.47	0.49	42.69K
2025-12-04	0.49	0.47	↓$0.02 (-4.84%)	0.46	0.49	16.09K
2025-12-03	0.47	0.48	↑$0.01 (1.13%)	0.47	0.49	31.74K
2025-12-02	0.48	0.48	↑$0.00 (0.65%)	0.45	0.48	32.57K
2025-12-01	0.45	0.48	↑$0.03 (5.87%)	0.45	0.48	12.79K
2025-11-28	0.48	0.47	↓$0.01 (-1.75%)	0.46	0.49	138.06K
2025-11-26	0.44	0.47	↑$0.03 (7.09%)	0.42	0.48	225.95K
2025-11-25	0.48	0.44	↓$0.04 (-8.30%)	0.42	0.48	24.99K
2025-11-24	0.40	0.42	↑$0.02 (5.19%)	0.40	0.44	77.95K
2025-11-21	0.42	0.42	↓$0.00 (-1.16%)	0.41	0.43	59.23K
2025-11-20	0.45	0.42	↓$0.03 (-6.72%)	0.42	0.47	91.20K
2025-11-19	0.44	0.45	↑$0.01 (2.86%)	0.44	0.46	18.78K
2025-11-18	0.46	0.45	↓$0.01 (-1.75%)	0.45	0.46	50.12K
2025-11-17	0.44	0.45	↑$0.01 (2.30%)	0.44	0.46	44.53K
2025-11-14	0.46	0.46	↓$0.00 (-0.54%)	0.46	0.47	37.62K
2025-11-13	0.45	0.47	↑$0.02 (3.52%)	0.45	0.48	52.43K
2025-11-12	0.46	0.48	↑$0.02 (3.46%)	0.46	0.48	29.34K