Addentax Group Corp (ATXG) Historical Stock Data

0.68 ↑0.05 (7.87%)

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

Historical Data

In the past 30 trading days, ATXG is down -1.16% a day on average. There have been 14 days where Addentax Group Corp closed green and 16 days where ATXG closed red.

Date	Open	Close	Change	Low	High	Volume
2025-04-11	0.57	0.68	↑$0.11 (20.33%)	0.57	0.72	14.79K
2025-04-10	0.66	0.63	↓$0.03 (-4.12%)	0.60	0.66	12.77K
2025-04-09	0.65	0.62	↓$0.03 (-4.76%)	0.55	0.72	37.46K
2025-04-08	0.73	0.65	↓$0.08 (-10.40%)	0.63	0.74	29.08K
2025-04-07	0.85	0.66	↓$0.19 (-22.17%)	0.64	0.85	53.32K
2025-04-04	0.79	0.77	↓$0.02 (-2.77%)	0.77	0.85	11.73K
2025-04-03	0.77	0.83	↑$0.06 (7.64%)	0.77	0.88	16.83K
2025-04-02	0.77	0.77	↑$0.00 (0.00%)	0.77	0.82	1.58K
2025-04-01	0.88	0.84	↓$0.05 (-5.18%)	0.79	0.88	9.27K
2025-03-31	0.83	0.86	↑$0.03 (3.98%)	0.83	0.88	7.80K
2025-03-28	0.88	0.81	↓$0.07 (-7.95%)	0.81	0.88	5.46K
2025-03-27	0.85	0.82	↓$0.03 (-3.12%)	0.82	0.85	2.29K
2025-03-26	0.86	0.86	↓$0.00 (-0.23%)	0.81	0.86	5.29K
2025-03-25	0.79	0.86	↑$0.07 (8.53%)	0.79	0.87	2.58K
2025-03-24	0.88	0.83	↓$0.06 (-6.23%)	0.81	0.89	12.14K
2025-03-21	0.79	0.79	↑$0.00 (0.25%)	0.79	0.79	1.47K
2025-03-20	0.84	0.84	↑$0.00 (0.00%)	0.84	0.90	4.41K
2025-03-19	0.78	0.79	↑$0.01 (1.42%)	0.78	0.80	11.09K
2025-03-18	0.85	0.87	↑$0.02 (2.13%)	0.84	0.87	3.02K
2025-03-17	0.95	0.90	↓$0.05 (-5.58%)	0.74	0.97	15.36K
2025-03-14	0.91	0.92	↑$0.01 (1.11%)	0.89	0.92	5.97K
2025-03-13	0.87	0.85	↓$0.02 (-2.37%)	0.81	0.87	4.56K
2025-03-12	0.87	0.87	↓$0.00 (-0.17%)	0.87	0.91	1.87K
2025-03-11	0.82	0.92	↑$0.10 (11.60%)	0.82	0.92	2.35K
2025-03-10	0.86	0.82	↓$0.03 (-4.08%)	0.82	0.86	6.30K
2025-03-07	0.92	0.92	↑$0.00 (0.00%)	0.85	0.92	2.27K
2025-03-06	0.89	0.89	↑$0.00 (0.00%)	0.89	0.89	9.56K
2025-03-05	0.85	0.89	↑$0.04 (4.51%)	0.85	0.92	3.47K
2025-03-04	0.90	0.85	↓$0.05 (-5.22%)	0.83	0.92	6.13K
2025-03-03	1.08	0.95	↓$0.13 (-12.02%)	0.83	1.08	7.90K