Addentax Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	1.01	1.03	0.93	1.00	1.00	-	982,110
Sep 25, 2025	1.02	1.02	0.95	1.00	1.00	-1.96%	583,363
Sep 24, 2025	1.01	1.04	0.92	1.02	1.02	0.99%	922,248
Sep 23, 2025	0.93	1.10	0.91	1.01	1.01	-6.48%	2,630,104
Sep 22, 2025	0.83	1.30	0.73	1.08	1.08	30.51%	9,157,555
Sep 19, 2025	0.72	0.84	0.69	0.83	0.83	15.46%	1,797,487
Sep 18, 2025	0.63	0.75	0.60	0.72	0.72	13.78%	966,973
Sep 17, 2025	0.62	0.63	0.61	0.63	0.63	4.91%	58,712
Sep 16, 2025	0.63	0.63	0.60	0.60	0.60	-4.88%	104,798
Sep 15, 2025	0.65	0.68	0.61	0.63	0.63	-5.61%	126,076
Sep 12, 2025	0.70	0.70	0.63	0.67	0.67	-3.09%	250,760
Sep 11, 2025	0.62	0.72	0.61	0.69	0.69	4.58%	440,054
Sep 10, 2025	0.62	0.71	0.55	0.66	0.66	10.89%	1,363,208
Sep 9, 2025	0.59	0.60	0.51	0.60	0.60	7.44%	1,555,009
Sep 8, 2025	0.53	0.58	0.50	0.55	0.55	0.69%	402,591
Sep 5, 2025	0.54	0.55	0.50	0.55	0.55	1.87%	85,870
Sep 4, 2025	0.56	0.56	0.54	0.54	0.54	-4.43%	139,675
Sep 3, 2025	0.55	0.58	0.50	0.56	0.56	1.78%	32,715
Sep 2, 2025	0.53	0.57	0.50	0.56	0.56	-0.91%	61,883
Aug 29, 2025	0.56	0.58	0.56	0.56	0.56	-3.43%	106,896
Aug 28, 2025	0.61	0.61	0.56	0.58	0.58	-	144,310
Aug 27, 2025	0.55	0.59	0.55	0.58	0.58	2.46%	175,328
Aug 26, 2025	0.55	0.59	0.52	0.57	0.57	4.20%	323,495
Aug 25, 2025	0.51	0.60	0.51	0.54	0.54	7.73%	399,480
Aug 22, 2025	0.44	0.53	0.44	0.50	0.50	5.28%	192,337
Aug 21, 2025	0.45	0.48	0.45	0.48	0.48	-0.21%	85,963
Aug 20, 2025	0.47	0.48	0.45	0.48	0.48	3.92%	38,034
Aug 19, 2025	0.46	0.48	0.44	0.46	0.46	-1.74%	70,768
Aug 18, 2025	0.46	0.47	0.44	0.47	0.47	-1.03%	96,620
Aug 15, 2025	0.43	0.51	0.43	0.48	0.48	6.69%	277,455
Aug 14, 2025	0.45	0.47	0.43	0.45	0.45	-3.57%	85,709
Aug 13, 2025	0.48	0.48	0.45	0.46	0.46	1.88%	119,916
Aug 12, 2025	0.43	0.46	0.42	0.45	0.45	4.83%	47,158
Aug 11, 2025	0.42	0.45	0.42	0.43	0.43	-0.16%	44,039
Aug 8, 2025	0.47	0.47	0.42	0.43	0.43	-2.70%	64,426
Aug 7, 2025	0.45	0.47	0.43	0.45	0.45	-0.71%	55,027
Aug 6, 2025	0.43	0.45	0.43	0.45	0.45	1.89%	62,748
Aug 5, 2025	0.42	0.44	0.42	0.44	0.44	3.97%	103,567
Aug 4, 2025	0.43	0.44	0.40	0.42	0.42	4.31%	178,159
Aug 1, 2025	0.49	0.50	0.36	0.41	0.41	-18.46%	962,103
Jul 31, 2025	0.52	0.52	0.48	0.50	0.50	-2.47%	301,943
Jul 30, 2025	0.53	0.55	0.51	0.51	0.51	-6.52%	189,351
Jul 29, 2025	0.57	0.57	0.52	0.55	0.55	-3.60%	279,179
Jul 28, 2025	0.60	0.60	0.54	0.57	0.57	-4.87%	245,900
Jul 25, 2025	0.58	0.60	0.55	0.60	0.60	2.85%	168,794
Jul 24, 2025	0.61	0.61	0.58	0.58	0.58	-7.48%	475,231
Jul 23, 2025	0.66	0.66	0.61	0.63	0.63	-7.47%	584,496
Jul 22, 2025	0.69	0.70	0.65	0.68	0.68	-2.75%	255,405
Jul 21, 2025	0.68	0.75	0.65	0.69	0.69	1.68%	370,023
Jul 18, 2025	0.71	0.73	0.67	0.68	0.68	-3.79%	463,954