Addentax Group Corp. (ATXG)
NASDAQ: ATXG · Real-Time Price · USD
0.4750
-0.1582 (-24.98%)
At close: Oct 29, 2025, 4:00 PM EDT
0.4500
-0.0250 (-5.26%)
After-hours: Oct 29, 2025, 7:59 PM EDT
Addentax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |