Addentax Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.59	0.61	0.59	0.59	-	1.36%	74,077
Jun 26, 2025	0.60	0.62	0.58	0.59	0.59	-1.38%	340,390
Jun 25, 2025	0.62	0.64	0.58	0.60	0.60	-6.02%	435,748
Jun 24, 2025	0.63	0.66	0.62	0.63	0.63	-1.37%	193,393
Jun 23, 2025	0.67	0.69	0.61	0.64	0.64	-5.04%	576,309
Jun 20, 2025	0.64	0.75	0.63	0.68	0.68	3.22%	1,060,698
Jun 18, 2025	0.65	0.68	0.63	0.66	0.66	-0.46%	292,304
Jun 17, 2025	0.67	0.70	0.63	0.66	0.66	-3.56%	502,837
Jun 16, 2025	0.63	0.77	0.63	0.68	0.68	3.38%	1,567,191
Jun 13, 2025	0.66	0.68	0.62	0.66	0.66	-9.47%	611,302
Jun 12, 2025	0.71	0.73	0.70	0.73	0.73	3.11%	309,368
Jun 11, 2025	0.71	0.79	0.68	0.71	0.71	-5.04%	1,035,667
Jun 10, 2025	0.73	0.77	0.70	0.74	0.74	0.47%	430,029
Jun 9, 2025	0.77	0.78	0.72	0.74	0.74	-1.20%	610,091
Jun 6, 2025	0.67	0.77	0.67	0.75	0.75	2.74%	877,930
Jun 5, 2025	0.79	0.82	0.71	0.73	0.73	-11.62%	893,553
Jun 4, 2025	0.82	0.95	0.70	0.83	0.83	-7.19%	1,765,508
Jun 3, 2025	0.84	1.00	0.80	0.89	0.89	1.71%	3,565,596
Jun 2, 2025	1.02	1.06	0.75	0.88	0.88	-2.78%	6,754,762
May 30, 2025	0.79	0.93	0.70	0.90	0.90	21.62%	9,003,634
May 29, 2025	0.67	0.77	0.66	0.74	0.74	7.25%	918,145
May 28, 2025	0.65	0.80	0.64	0.69	0.69	4.47%	1,877,702
May 27, 2025	0.57	0.70	0.57	0.66	0.66	14.65%	1,040,737
May 23, 2025	0.59	0.60	0.56	0.58	0.58	-8.56%	248,141
May 22, 2025	0.62	0.63	0.58	0.63	0.63	5.00%	346,762
May 21, 2025	0.70	0.70	0.60	0.60	0.60	-9.77%	449,346
May 20, 2025	0.56	0.74	0.56	0.67	0.67	14.30%	1,557,318
May 19, 2025	0.63	0.63	0.55	0.58	0.58	-4.69%	783,737
May 16, 2025	0.66	0.68	0.55	0.61	0.61	-8.90%	1,644,012
May 15, 2025	1.67	1.86	0.55	0.67	0.67	-6.75%	29,310,040
May 14, 2025	0.72	0.72	0.72	0.72	0.72	-6.87%	749
May 13, 2025	0.76	0.77	0.74	0.77	0.77	-1.30%	924
May 12, 2025	0.77	0.85	0.75	0.78	0.78	0.22%	25,839
May 9, 2025	0.74	0.78	0.71	0.78	0.78	4.00%	4,165
May 8, 2025	0.71	0.83	0.70	0.75	0.75	7.11%	20,711
May 7, 2025	0.74	0.78	0.69	0.70	0.70	-10.23%	15,935
May 6, 2025	0.76	0.78	0.76	0.78	0.78	-1.95%	1,725
May 5, 2025	0.70	0.89	0.67	0.80	0.80	10.43%	9,028
May 2, 2025	0.75	0.78	0.69	0.72	0.72	-8.24%	23,098
May 1, 2025	0.75	0.82	0.75	0.79	0.79	-1.91%	4,467
Apr 30, 2025	0.84	0.95	0.74	0.80	0.80	0.06%	16,751
Apr 29, 2025	0.74	1.04	0.73	0.80	0.80	9.17%	174,803
Apr 28, 2025	0.74	0.74	0.73	0.73	0.73	4.67%	1,981
Apr 25, 2025	0.70	0.74	0.70	0.70	0.70	7.48%	22,998
Apr 24, 2025	0.63	0.65	0.63	0.65	0.65	4.21%	1,870
Apr 23, 2025	0.66	0.66	0.63	0.63	0.63	2.37%	1,128
Apr 22, 2025	0.65	0.66	0.61	0.61	0.61	-8.18%	2,537
Apr 21, 2025	0.66	0.67	0.60	0.66	0.66	7.22%	2,141
Apr 17, 2025	0.69	0.70	0.61	0.62	0.62	-10.13%	5,018
Apr 16, 2025	0.64	0.69	0.62	0.69	0.69	12.20%	19,585