Addentax Group Corp (ATXG) Historical Stock Data

0.47 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, ATXG is down -0.38% a day on average. There have been 15 days where Addentax Group Corp closed green and 15 days where ATXG closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-11-11	0.45	0.46	↑$0.01 (1.15%)	0.45	0.46	74.42K
2025-11-10	0.47	0.47	↓$0.00 (-0.43%)	0.46	0.47	13.35K
2025-11-07	0.45	0.45	↑$0.01 (1.17%)	0.45	0.46	72.89K
2025-11-06	0.46	0.46	↓$0.00 (-0.39%)	0.45	0.48	135.98K
2025-11-05	0.46	0.48	↑$0.02 (3.48%)	0.46	0.51	113.65K
2025-11-04	0.46	0.46	↓$0.00 (-0.31%)	0.45	0.47	105.43K
2025-11-03	0.47	0.47	↓$0.00 (-0.68%)	0.45	0.49	166.45K
2025-10-31	0.51	0.49	↓$0.01 (-2.77%)	0.46	0.62	729.71K
2025-10-30	0.47	0.50	↑$0.03 (6.17%)	0.47	0.52	565.46K
2025-10-29	0.63	0.48	↓$0.16 (-24.60%)	0.45	0.64	1M
2025-10-28	0.69	0.63	↓$0.06 (-8.18%)	0.62	0.69	183.84K
2025-10-27	0.63	0.68	↑$0.05 (7.89%)	0.61	0.69	594.73K
2025-10-24	0.70	0.68	↓$0.02 (-2.33%)	0.61	0.73	272.27K
2025-10-23	0.69	0.70	↑$0.01 (1.39%)	0.67	0.72	427.35K