Addentax Group Corp (ATXG) Historical Stock Data
0.80 ↑0.15 (23.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ATXG is up 1.18% 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 |
|---|---|---|---|---|---|---|
| 2025-01-03 | 0.65 | 0.80 | ↑$0.15 (23.08%) | 0.65 | 0.85 | 180.97K |
| 2025-01-02 | 0.61 | 0.65 | ↑$0.04 (5.98%) | 0.61 | 0.65 | 8.77K |
| 2024-12-31 | 0.66 | 0.61 | ↓$0.05 (-7.17%) | 0.57 | 0.70 | 40.43K |
| 2024-12-30 | 0.65 | 0.69 | ↑$0.04 (6.14%) | 0.65 | 0.70 | 29.61K |
| 2024-12-27 | 0.64 | 0.69 | ↑$0.06 (8.63%) | 0.64 | 0.75 | 64.70K |
| 2024-12-26 | 0.59 | 0.64 | ↑$0.05 (7.97%) | 0.59 | 0.67 | 21.96K |
| 2024-12-24 | 0.61 | 0.60 | ↓$0.01 (-1.80%) | 0.57 | 0.62 | 13.36K |
| 2024-12-23 | 0.63 | 0.62 | ↓$0.01 (-1.59%) | 0.58 | 0.64 | 19.08K |
| 2024-12-20 | 0.55 | 0.57 | ↑$0.02 (3.64%) | 0.55 | 0.59 | 10.21K |
| 2024-12-19 | 0.64 | 0.59 | ↓$0.05 (-7.59%) | 0.57 | 0.64 | 9K |
| 2024-12-18 | 0.60 | 0.64 | ↑$0.04 (7.55%) | 0.60 | 0.65 | 23.14K |
| 2024-12-17 | 0.64 | 0.65 | ↑$0.01 (1.53%) | 0.59 | 0.65 | 5.09K |
| 2024-12-16 | 0.65 | 0.65 | ↑$0.00 (0.15%) | 0.60 | 0.65 | 3.46K |
| 2024-12-13 | 0.61 | 0.59 | ↓$0.02 (-3.71%) | 0.59 | 0.61 | 9.06K |
| 2024-12-12 | 0.66 | 0.61 | ↓$0.05 (-7.18%) | 0.57 | 0.66 | 6.64K |
| 2024-12-11 | 0.62 | 0.60 | ↓$0.02 (-3.24%) | 0.60 | 0.62 | 5.33K |
| 2024-12-10 | 0.63 | 0.62 | ↓$0.01 (-1.95%) | 0.60 | 0.63 | 21.80K |
| 2024-12-09 | 0.58 | 0.63 | ↑$0.05 (7.71%) | 0.58 | 0.65 | 37.98K |
| 2024-12-06 | 0.59 | 0.57 | ↓$0.01 (-1.74%) | 0.57 | 0.61 | 6.81K |
| 2024-12-05 | 0.64 | 0.63 | ↓$0.01 (-2.20%) | 0.63 | 0.65 | 12.80K |
| 2024-12-04 | 0.65 | 0.65 | ↑$0.00 (0.00%) | 0.57 | 0.65 | 18.86K |
| 2024-12-03 | 0.57 | 0.64 | ↑$0.07 (12.69%) | 0.57 | 0.65 | 46.87K |
| 2024-12-02 | 0.58 | 0.55 | ↓$0.03 (-5.66%) | 0.53 | 0.59 | 17K |
| 2024-11-29 | 0.57 | 0.56 | ↓$0.02 (-2.97%) | 0.56 | 0.59 | 9.97K |
| 2024-11-27 | 0.57 | 0.54 | ↓$0.03 (-5.20%) | 0.53 | 0.57 | 6.37K |
| 2024-11-26 | 0.53 | 0.54 | ↑$0.01 (2.36%) | 0.53 | 0.56 | 17.49K |
| 2024-11-25 | 0.55 | 0.56 | ↑$0.01 (2.38%) | 0.55 | 0.58 | 3.09K |
| 2024-11-22 | 0.55 | 0.55 | ↑$0.01 (1.13%) | 0.52 | 0.55 | 8.57K |
| 2024-11-21 | 0.60 | 0.57 | ↓$0.03 (-5.00%) | 0.56 | 0.60 | 8.63K |
| 2024-11-20 | 0.55 | 0.56 | ↑$0.01 (1.36%) | 0.55 | 0.59 | 4.42K |
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!