Addentax Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2025	0.67	0.74	0.62	0.71	0.71	7.67%	1,214,703
Jul 16, 2025	0.64	0.67	0.62	0.66	0.66	3.82%	781,376
Jul 15, 2025	0.63	0.65	0.62	0.64	0.64	0.86%	162,098
Jul 14, 2025	0.67	0.67	0.63	0.63	0.63	-3.40%	414,403
Jul 11, 2025	0.65	0.67	0.62	0.65	0.65	1.59%	412,994
Jul 10, 2025	0.63	0.68	0.61	0.64	0.64	4.39%	1,104,604
Jul 9, 2025	0.61	0.64	0.61	0.62	0.62	-3.76%	405,979
Jul 8, 2025	0.61	0.65	0.59	0.64	0.64	5.62%	795,199
Jul 7, 2025	0.58	0.63	0.56	0.61	0.61	0.05%	988,196
Jul 3, 2025	0.60	0.65	0.59	0.60	0.60	-1.93%	1,439,832
Jul 2, 2025	0.97	1.07	0.53	0.62	0.62	-11.56%	35,859,375
Jul 1, 2025	0.63	0.73	0.63	0.70	0.70	4.06%	391,990
Jun 30, 2025	0.60	0.69	0.60	0.67	0.67	10.02%	414,275
Jun 27, 2025	0.59	0.62	0.59	0.61	0.61	3.77%	390,128
Jun 26, 2025	0.60	0.62	0.58	0.59	0.59	-1.38%	340,390
Jun 25, 2025	0.62	0.64	0.58	0.60	0.60	-6.02%	435,748
Jun 24, 2025	0.63	0.66	0.62	0.63	0.63	-1.37%	193,393
Jun 23, 2025	0.67	0.69	0.61	0.64	0.64	-5.04%	576,309
Jun 20, 2025	0.64	0.75	0.63	0.68	0.68	3.22%	1,060,698
Jun 18, 2025	0.65	0.68	0.63	0.66	0.66	-0.46%	292,304
Jun 17, 2025	0.67	0.70	0.63	0.66	0.66	-3.56%	502,837
Jun 16, 2025	0.63	0.77	0.63	0.68	0.68	3.38%	1,567,191
Jun 13, 2025	0.66	0.68	0.62	0.66	0.66	-9.47%	611,302
Jun 12, 2025	0.71	0.73	0.70	0.73	0.73	3.11%	309,368
Jun 11, 2025	0.71	0.79	0.68	0.71	0.71	-5.04%	1,035,667
Jun 10, 2025	0.73	0.77	0.70	0.74	0.74	0.47%	430,029
Jun 9, 2025	0.77	0.78	0.72	0.74	0.74	-1.20%	610,091
Jun 6, 2025	0.67	0.77	0.67	0.75	0.75	2.74%	877,930
Jun 5, 2025	0.79	0.82	0.71	0.73	0.73	-11.62%	893,553
Jun 4, 2025	0.82	0.95	0.70	0.83	0.83	-7.19%	1,765,508
Jun 3, 2025	0.84	1.00	0.80	0.89	0.89	1.71%	3,565,596
Jun 2, 2025	1.02	1.06	0.75	0.88	0.88	-2.78%	6,754,762
May 30, 2025	0.79	0.93	0.70	0.90	0.90	21.62%	9,003,634
May 29, 2025	0.67	0.77	0.66	0.74	0.74	7.25%	918,145
May 28, 2025	0.65	0.80	0.64	0.69	0.69	4.47%	1,877,702
May 27, 2025	0.57	0.70	0.57	0.66	0.66	14.65%	1,040,737
May 23, 2025	0.59	0.60	0.56	0.58	0.58	-8.56%	248,141
May 22, 2025	0.62	0.63	0.58	0.63	0.63	5.00%	346,762
May 21, 2025	0.70	0.70	0.60	0.60	0.60	-9.77%	449,346
May 20, 2025	0.56	0.74	0.56	0.67	0.67	14.30%	1,557,318
May 19, 2025	0.63	0.63	0.55	0.58	0.58	-4.69%	783,737
May 16, 2025	0.66	0.68	0.55	0.61	0.61	-8.90%	1,644,012
May 15, 2025	1.67	1.86	0.55	0.67	0.67	-6.75%	29,310,040
May 14, 2025	0.72	0.72	0.72	0.72	0.72	-6.87%	749
May 13, 2025	0.76	0.77	0.74	0.77	0.77	-1.30%	924