Addentax Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.34	0.36	0.33	0.34	0.34	-7.18%	88,604
Feb 25, 2026	0.36	0.36	0.34	0.36	0.36	3.28%	30,840
Feb 24, 2026	0.36	0.36	0.35	0.35	0.35	-3.68%	38,117
Feb 23, 2026	0.36	0.37	0.36	0.36	0.36	-1.65%	63,363
Feb 20, 2026	0.37	0.38	0.36	0.37	0.37	-2.35%	77,149
Feb 19, 2026	0.36	0.38	0.35	0.38	0.38	3.38%	115,248
Feb 18, 2026	0.35	0.38	0.35	0.37	0.37	-4.33%	104,912
Feb 17, 2026	0.35	0.39	0.35	0.38	0.38	-1.77%	170,936
Feb 13, 2026	0.37	0.40	0.35	0.39	0.39	1.40%	142,857
Feb 12, 2026	0.36	0.41	0.36	0.38	0.38	-2.61%	293,349
Feb 11, 2026	0.40	0.40	0.36	0.39	0.39	-7.95%	731,469
Feb 10, 2026	0.63	0.64	0.34	0.43	0.43	0.85%	15,251,125
Feb 9, 2026	0.36	0.50	0.36	0.43	0.43	29.30%	8,501,046
Feb 6, 2026	0.43	0.47	0.29	0.33	0.33	-5.84%	13,715,540
Feb 5, 2026	0.32	0.36	0.32	0.35	0.35	4.99%	109,295
Feb 4, 2026	0.33	0.34	0.32	0.33	0.33	0.85%	22,620
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