Addentax Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	0.34	0.34	0.32	0.33	0.33	-1.79%	35,363
Feb 2, 2026	0.35	0.35	0.34	0.34	0.34	0.81%	30,223
Jan 30, 2026	0.33	0.36	0.33	0.33	0.33	-1.07%	66,903
Jan 29, 2026	0.32	0.35	0.30	0.34	0.34	2.78%	93,706
Jan 28, 2026	0.38	0.39	0.28	0.33	0.33	-3.45%	127,643
Jan 27, 2026	0.38	0.38	0.33	0.34	0.34	-7.57%	40,183
Jan 26, 2026	0.39	0.39	0.37	0.37	0.37	-3.62%	48,883
Jan 23, 2026	0.37	0.38	0.37	0.38	0.38	2.97%	2,897
Jan 22, 2026	0.38	0.38	0.37	0.37	0.37	1.40%	12,090
Jan 21, 2026	0.38	0.39	0.37	0.37	0.37	-1.88%	44,787
Jan 20, 2026	0.35	0.40	0.35	0.37	0.37	-1.48%	55,123
Jan 16, 2026	0.41	0.46	0.34	0.38	0.38	-10.12%	142,809
Jan 15, 2026	0.45	0.45	0.39	0.42	0.42	-9.83%	269,465
Jan 14, 2026	0.45	0.50	0.42	0.47	0.47	8.98%	96,745
Jan 13, 2026	0.41	0.45	0.40	0.43	0.43	0.99%	16,278
Jan 12, 2026	0.43	0.44	0.41	0.42	0.42	3.50%	47,069
Jan 9, 2026	0.39	0.41	0.39	0.41	0.41	6.21%	38,276
Jan 8, 2026	0.40	0.40	0.39	0.39	0.39	-	26,257
Jan 7, 2026	0.39	0.40	0.39	0.39	0.39	-0.98%	21,118
Jan 6, 2026	0.42	0.42	0.38	0.39	0.39	-0.56%	60,050
Jan 5, 2026	0.40	0.40	0.39	0.39	0.39	3.22%	49,176
Jan 2, 2026	0.40	0.44	0.38	0.38	0.38	-3.39%	21,033
Dec 31, 2025	0.37	0.45	0.37	0.39	0.39	10.17%	36,073
Dec 30, 2025	0.40	0.40	0.33	0.36	0.36	-8.37%	152,644
Dec 29, 2025	0.45	0.45	0.38	0.39	0.39	-11.70%	73,713
Dec 26, 2025	0.45	0.45	0.43	0.44	0.44	1.43%	6,559
Dec 24, 2025	0.46	0.46	0.43	0.43	0.43	-0.28%	32,353
Dec 23, 2025	0.46	0.46	0.43	0.44	0.44	-5.84%	16,307
Dec 22, 2025	0.44	0.46	0.43	0.46	0.46	0.41%	50,561
Dec 19, 2025	0.46	0.47	0.43	0.46	0.46	4.31%	27,788
Dec 18, 2025	0.45	0.47	0.44	0.44	0.44	-4.13%	45,639
Dec 17, 2025	0.46	0.50	0.46	0.46	0.46	0.20%	35,443
Dec 16, 2025	0.47	0.47	0.46	0.46	0.46	-2.71%	22,704
Dec 15, 2025	0.46	0.51	0.46	0.47	0.47	-6.68%	88,852
Dec 12, 2025	0.53	0.53	0.50	0.51	0.51	0.88%	14,471
Dec 11, 2025	0.52	0.52	0.50	0.50	0.50	-4.59%	37,226
Dec 10, 2025	0.51	0.55	0.50	0.53	0.53	5.12%	97,428
Dec 9, 2025	0.47	0.52	0.47	0.50	0.50	7.48%	45,675
Dec 8, 2025	0.47	0.49	0.47	0.47	0.47	-1.15%	12,118
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