Addentax Group Corp. (ATXG)
NASDAQ: ATXG · Real-Time Price · USD
0.4705
+0.0048 (1.03%)
Dec 5, 2025, 4:00 PM EST - Market closed
Addentax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | 1.03% | 42,689 |
| Dec 4, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -2.02% | 16,092 |
| Dec 3, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | -0.88% | 31,197 |
| Dec 2, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | 0.65% | 32,572 |
| Dec 1, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 1.23% | 12,788 |
| Nov 28, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | 0.13% | 135,103 |
| Nov 26, 2025 | 0.44 | 0.48 | 0.42 | 0.47 | 0.47 | 6.82% | 222,786 |
| Nov 25, 2025 | 0.48 | 0.48 | 0.42 | 0.44 | 0.44 | 4.31% | 24,984 |
| Nov 24, 2025 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | 1.42% | 77,953 |
| Nov 21, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -1.16% | 58,717 |
| Nov 20, 2025 | 0.45 | 0.47 | 0.42 | 0.42 | 0.42 | -7.03% | 91,347 |
| Nov 19, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 0.58% | 18,780 |
| Nov 18, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.02% | 51,124 |
| Nov 17, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | -2.60% | 45,363 |
| Nov 14, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.68% | 37,673 |
| Nov 13, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | -1.24% | 52,434 |
| Nov 12, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.79% | 29,343 |
| Nov 11, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -2.03% | 74,423 |
| Nov 10, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 3.95% | 13,351 |
| Nov 7, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 72,891 |
| Nov 6, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | -3.32% | 137,264 |
| Nov 5, 2025 | 0.46 | 0.51 | 0.46 | 0.48 | 0.48 | 4.39% | 117,039 |
| Nov 4, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -2.31% | 105,434 |
| Nov 3, 2025 | 0.47 | 0.49 | 0.45 | 0.47 | 0.47 | -5.12% | 166,452 |
| Oct 31, 2025 | 0.51 | 0.62 | 0.46 | 0.49 | 0.49 | -1.40% | 729,806 |
| Oct 30, 2025 | 0.47 | 0.52 | 0.47 | 0.50 | 0.50 | 5.05% | 565,460 |
| Oct 29, 2025 | 0.63 | 0.64 | 0.45 | 0.48 | 0.48 | -24.98% | 1,003,176 |
| Oct 28, 2025 | 0.69 | 0.69 | 0.62 | 0.63 | 0.63 | -6.88% | 183,845 |
| Oct 27, 2025 | 0.63 | 0.69 | 0.61 | 0.68 | 0.68 | -0.54% | 594,748 |
| Oct 24, 2025 | 0.70 | 0.73 | 0.61 | 0.68 | 0.68 | -2.27% | 272,297 |
| Oct 23, 2025 | 0.69 | 0.72 | 0.67 | 0.70 | 0.70 | -1.17% | 432,349 |
| Oct 22, 2025 | 0.66 | 0.71 | 0.60 | 0.71 | 0.71 | 6.92% | 443,940 |
| Oct 21, 2025 | 0.87 | 0.87 | 0.63 | 0.66 | 0.66 | -29.79% | 1,049,643 |
| Oct 20, 2025 | 1.03 | 1.03 | 0.81 | 0.94 | 0.94 | -6.63% | 780,283 |
| Oct 17, 2025 | 0.96 | 1.02 | 0.94 | 1.01 | 1.01 | 1.00% | 323,301 |
| Oct 16, 2025 | 1.00 | 1.01 | 0.94 | 1.00 | 1.00 | - | 358,634 |
| Oct 15, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -1.96% | 76,163 |
| Oct 14, 2025 | 1.03 | 1.04 | 0.96 | 1.02 | 1.02 | -0.97% | 225,177 |
| Oct 13, 2025 | 1.03 | 1.08 | 0.94 | 1.03 | 1.03 | 3.00% | 343,065 |
| Oct 10, 2025 | 1.03 | 1.03 | 0.90 | 1.00 | 1.00 | - | 227,891 |
| Oct 9, 2025 | 1.03 | 1.03 | 0.95 | 1.00 | 1.00 | - | 238,556 |
| Oct 8, 2025 | 1.01 | 1.02 | 0.93 | 1.00 | 1.00 | -0.99% | 213,833 |
| Oct 7, 2025 | 0.96 | 1.04 | 0.94 | 1.01 | 1.01 | 1.00% | 341,868 |
| Oct 6, 2025 | 1.10 | 1.10 | 0.82 | 1.00 | 1.00 | -5.66% | 432,337 |
| Oct 3, 2025 | 1.14 | 1.14 | 1.02 | 1.06 | 1.06 | -4.50% | 328,444 |
| Oct 2, 2025 | 1.01 | 1.17 | 0.98 | 1.11 | 1.11 | 11.00% | 653,173 |
| Oct 1, 2025 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | - | 436,182 |
| Sep 30, 2025 | 1.03 | 1.03 | 0.94 | 1.00 | 1.00 | -1.96% | 351,595 |
| Sep 29, 2025 | 1.00 | 1.04 | 0.97 | 1.02 | 1.02 | 2.00% | 726,638 |
| Sep 26, 2025 | 1.01 | 1.03 | 0.93 | 1.00 | 1.00 | - | 982,110 |