Addentax Group Corp (ATXG) Historical Stock Data
0.56 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATXG is up 1.10% a day on average. There have been 19 days where Addentax Group Corp closed green and 11 days where ATXG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.55 | 0.56 | ↑$0.01 (1.36%) | 0.55 | 0.59 | 4.42K |
| 2024-11-19 | 0.55 | 0.55 | ↑$0.00 (0.78%) | 0.55 | 0.60 | 10.19K |
| 2024-11-18 | 0.55 | 0.60 | ↑$0.05 (8.55%) | 0.55 | 0.60 | 2.57K |
| 2024-11-15 | 0.59 | 0.62 | ↑$0.03 (4.75%) | 0.55 | 0.62 | 22.22K |
| 2024-11-14 | 0.59 | 0.62 | ↑$0.03 (5.54%) | 0.59 | 0.65 | 29.04K |
| 2024-11-13 | 0.65 | 0.65 | ↑$0.00 (0.00%) | 0.59 | 0.65 | 24.26K |
| 2024-11-12 | 0.60 | 0.63 | ↑$0.03 (5.00%) | 0.60 | 0.65 | 25.21K |
| 2024-11-11 | 0.65 | 0.62 | ↓$0.04 (-5.38%) | 0.58 | 0.65 | 8.28K |
| 2024-11-08 | 0.55 | 0.63 | ↑$0.08 (15.04%) | 0.52 | 0.65 | 29.10K |
| 2024-11-07 | 0.55 | 0.55 | ↓$0.00 (-0.04%) | 0.50 | 0.60 | 11.04K |
| 2024-11-06 | 0.61 | 0.55 | ↓$0.07 (-11.17%) | 0.51 | 0.67 | 35.84K |
| 2024-11-05 | 0.61 | 0.62 | ↑$0.01 (1.46%) | 0.61 | 0.64 | 3.01K |
| 2024-11-04 | 0.68 | 0.61 | ↓$0.07 (-10.00%) | 0.61 | 0.68 | 1.93K |
| 2024-11-01 | 0.63 | 0.62 | ↓$0.01 (-1.99%) | 0.62 | 0.68 | 11.88K |
| 2024-10-31 | 0.62 | 0.65 | ↑$0.03 (4.82%) | 0.62 | 0.70 | 8.13K |
| 2024-10-30 | 0.63 | 0.65 | ↑$0.02 (3.16%) | 0.63 | 0.70 | 9.19K |
| 2024-10-29 | 0.63 | 0.68 | ↑$0.05 (7.92%) | 0.61 | 0.68 | 16.76K |
| 2024-10-28 | 0.64 | 0.63 | ↓$0.01 (-1.56%) | 0.63 | 0.68 | 4.49K |
| 2024-10-25 | 0.65 | 0.65 | ↓$0.00 (-0.58%) | 0.64 | 0.65 | 8.42K |
| 2024-10-24 | 0.64 | 0.67 | ↑$0.03 (4.60%) | 0.64 | 0.68 | 9.07K |
| 2024-10-23 | 0.67 | 0.68 | ↑$0.01 (1.40%) | 0.65 | 0.68 | 5.18K |
| 2024-10-22 | 0.65 | 0.65 | ↑$0.00 (0.00%) | 0.64 | 0.72 | 27.17K |
| 2024-10-21 | 0.66 | 0.68 | ↑$0.03 (4.17%) | 0.65 | 0.72 | 4.73K |
| 2024-10-18 | 0.74 | 0.70 | ↓$0.04 (-5.29%) | 0.67 | 0.75 | 8.88K |
| 2024-10-17 | 0.73 | 0.70 | ↓$0.04 (-4.90%) | 0.65 | 0.73 | 8.50K |
| 2024-10-16 | 0.77 | 0.71 | ↓$0.06 (-7.92%) | 0.63 | 0.77 | 8.19K |
| 2024-10-15 | 0.72 | 0.71 | ↓$0.01 (-1.39%) | 0.70 | 0.78 | 33.96K |
| 2024-10-14 | 0.70 | 0.73 | ↑$0.03 (4.16%) | 0.70 | 0.73 | 6.07K |
| 2024-10-11 | 0.72 | 0.76 | ↑$0.04 (5.01%) | 0.72 | 0.79 | 22.03K |
| 2024-10-10 | 0.71 | 0.75 | ↑$0.04 (5.51%) | 0.71 | 0.76 | 20.52K |
Create an account or log in to view more rows.
$ATXG let’s go!! Squeeze time
$ATXG is it Monday yet?
$ATXG in it to win it
$ATXG This is just getting warmed up.
$ATXG 5 minute looks sexy
$ATXG Bullish AF ??
$ATXG Shorts talk the talk but cant walk the walk
$ATXG has just been halted from trading due to volatility.
$ATXG Let it go...
$ATXG buying!