Addentax Group Corp. (ATXG)
NASDAQ: ATXG · Real-Time Price · USD
0.5785
-0.0468 (-7.48%)
At close: Jul 24, 2025, 4:00 PM
0.5974
+0.0189 (3.27%)
After-hours: Jul 24, 2025, 7:28 PM EDT

Addentax Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20250.610.610.580.580.58-7.48%475,231
Jul 23, 20250.660.660.610.630.63-7.47%584,496
Jul 22, 20250.690.700.650.680.68-2.75%255,405
Jul 21, 20250.680.750.650.690.691.68%370,023
Jul 18, 20250.710.730.670.680.68-3.79%463,954
Jul 17, 20250.670.740.620.710.717.67%1,214,703
Jul 16, 20250.640.670.620.660.663.82%781,376
Jul 15, 20250.630.650.620.640.640.86%162,098
Jul 14, 20250.670.670.630.630.63-3.40%414,403
Jul 11, 20250.650.670.620.650.651.59%412,994
Jul 10, 20250.630.680.610.640.644.39%1,104,604
Jul 9, 20250.610.640.610.620.62-3.76%405,979
Jul 8, 20250.610.650.590.640.645.62%795,199
Jul 7, 20250.580.630.560.610.610.05%988,196
Jul 3, 20250.600.650.590.600.60-1.93%1,439,832
Jul 2, 20250.971.070.530.620.62-11.56%35,859,375
Jul 1, 20250.630.730.630.700.704.06%391,990
Jun 30, 20250.600.690.600.670.6710.02%414,275
Jun 27, 20250.590.620.590.610.613.77%390,128
Jun 26, 20250.600.620.580.590.59-1.38%340,390
Jun 25, 20250.620.640.580.600.60-6.02%435,748
Jun 24, 20250.630.660.620.630.63-1.37%193,393
Jun 23, 20250.670.690.610.640.64-5.04%576,309
Jun 20, 20250.640.750.630.680.683.22%1,060,698
Jun 18, 20250.650.680.630.660.66-0.46%292,304
Jun 17, 20250.670.700.630.660.66-3.56%502,837
Jun 16, 20250.630.770.630.680.683.38%1,567,191
Jun 13, 20250.660.680.620.660.66-9.47%611,302
Jun 12, 20250.710.730.700.730.733.11%309,368
Jun 11, 20250.710.790.680.710.71-5.04%1,035,667
Jun 10, 20250.730.770.700.740.740.47%430,029
Jun 9, 20250.770.780.720.740.74-1.20%610,091
Jun 6, 20250.670.770.670.750.752.74%877,930
Jun 5, 20250.790.820.710.730.73-11.62%893,553
Jun 4, 20250.820.950.700.830.83-7.19%1,765,508
Jun 3, 20250.841.000.800.890.891.71%3,565,596
Jun 2, 20251.021.060.750.880.88-2.78%6,754,762
May 30, 20250.790.930.700.900.9021.62%9,003,634
May 29, 20250.670.770.660.740.747.25%918,145
May 28, 20250.650.800.640.690.694.47%1,877,702
May 27, 20250.570.700.570.660.6614.65%1,040,737
May 23, 20250.590.600.560.580.58-8.56%248,141
May 22, 20250.620.630.580.630.635.00%346,762
May 21, 20250.700.700.600.600.60-9.77%449,346
May 20, 20250.560.740.560.670.6714.30%1,557,318
May 19, 20250.630.630.550.580.58-4.69%783,737
May 16, 20250.660.680.550.610.61-8.90%1,644,012
May 15, 20251.671.860.550.670.67-6.75%29,310,040
May 14, 20250.720.720.720.720.72-6.87%749
May 13, 20250.760.770.740.770.77-1.30%924