Addentax Group Corp (ATXG) Historical Stock Data

0.92 ↑0.01 (0.99%)

As of April 25, 2024, 9:38am EST.

Historical Data

In the past 30 trading days, ATXG is up 0.24% a day on average. There have been 17 days where Addentax Group Corp closed green and 13 days where ATXG closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	0.95	0.93	↓$0.01 (-1.59%)	0.89	0.95	433.84K
2024-03-20	1.00	0.93	↓$0.07 (-7.00%)	0.81	1.44	1.72M
2024-03-19	0.97	0.95	↓$0.02 (-2.06%)	0.95	1.02	40.86K
2024-03-18	1.03	0.98	↓$0.05 (-4.73%)	0.97	1.04	26.19K
2024-03-15	0.97	1.02	↑$0.05 (5.15%)	0.96	1.02	34.29K
2024-03-14	0.98	0.99	↑$0.01 (0.96%)	0.96	1.02	42.76K
2024-03-13	0.95	0.99	↑$0.04 (3.86%)	0.95	1.02	15.73K