Addentax Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	0.55	0.59	0.55	0.56	0.56	1.43%	4,417
Nov 19, 2024	0.55	0.60	0.55	0.55	0.55	-7.52%	10,189
Nov 18, 2024	0.55	0.60	0.55	0.60	0.60	-3.40%	2,570
Nov 15, 2024	0.59	0.62	0.55	0.62	0.62	-0.24%	22,217
Nov 14, 2024	0.59	0.65	0.59	0.62	0.62	-4.69%	29,035
Nov 13, 2024	0.65	0.65	0.59	0.65	0.65	3.17%	24,255
Nov 12, 2024	0.60	0.65	0.60	0.63	0.63	2.44%	25,981
Nov 11, 2024	0.65	0.65	0.58	0.62	0.62	-2.54%	8,282
Nov 8, 2024	0.55	0.65	0.52	0.63	0.63	14.73%	29,198
Nov 7, 2024	0.55	0.60	0.50	0.55	0.55	0.81%	11,042
Nov 6, 2024	0.61	0.67	0.51	0.55	0.55	-12.00%	35,841
Nov 5, 2024	0.61	0.64	0.61	0.62	0.62	1.46%	3,005
Nov 4, 2024	0.68	0.68	0.61	0.61	0.61	-1.55%	1,928
Nov 1, 2024	0.63	0.68	0.62	0.62	0.62	-4.50%	11,884
Oct 31, 2024	0.62	0.70	0.62	0.65	0.65	-0.02%	8,133
Oct 30, 2024	0.63	0.70	0.63	0.65	0.65	-4.38%	9,696
Oct 29, 2024	0.63	0.68	0.61	0.68	0.68	7.92%	16,792
Oct 28, 2024	0.64	0.68	0.63	0.63	0.63	-2.78%	4,493
Oct 25, 2024	0.65	0.65	0.64	0.65	0.65	-3.46%	8,421
Oct 24, 2024	0.64	0.68	0.64	0.67	0.67	-1.13%	9,068
Oct 23, 2024	0.67	0.68	0.65	0.68	0.68	4.45%	5,178
Oct 22, 2024	0.65	0.72	0.64	0.65	0.65	-5.01%	27,255
Oct 21, 2024	0.66	0.72	0.65	0.68	0.68	-2.24%	4,732
Oct 18, 2024	0.74	0.75	0.67	0.70	0.70	0.72%	8,884
Oct 17, 2024	0.73	0.73	0.65	0.70	0.70	-1.78%	8,502
Oct 16, 2024	0.77	0.77	0.63	0.71	0.71	-0.34%	8,194
Oct 15, 2024	0.72	0.78	0.70	0.71	0.71	-3.28%	34,058
Oct 14, 2024	0.70	0.73	0.70	0.73	0.73	-3.00%	6,069
Oct 11, 2024	0.72	0.79	0.72	0.76	0.76	0.91%	22,034
Oct 10, 2024	0.71	0.76	0.71	0.75	0.75	5.51%	20,523
Oct 9, 2024	0.72	0.76	0.71	0.71	0.71	-	25,998
Oct 8, 2024	0.73	0.76	0.70	0.71	0.71	-2.63%	35,737
Oct 7, 2024	0.78	0.78	0.73	0.73	0.73	-10.94%	63,429
Oct 4, 2024	0.74	0.83	0.72	0.82	0.82	9.28%	99,042
Oct 3, 2024	0.72	0.82	0.68	0.75	0.75	10.33%	92,448
Oct 2, 2024	0.68	0.73	0.64	0.68	0.68	4.92%	132,694
Oct 1, 2024	0.73	0.73	0.60	0.65	0.65	-8.59%	24,353
Sep 30, 2024	0.66	0.72	0.65	0.71	0.71	9.71%	59,259
Sep 27, 2024	0.66	0.66	0.60	0.65	0.65	4.22%	41,206
Sep 26, 2024	0.60	0.72	0.59	0.62	0.62	6.40%	129,694
Sep 25, 2024	0.57	0.60	0.56	0.58	0.58	-1.09%	13,967
Sep 24, 2024	0.54	0.68	0.51	0.59	0.59	13.84%	89,002
Sep 23, 2024	0.52	0.53	0.51	0.52	0.52	-1.28%	3,166
Sep 20, 2024	0.52	0.54	0.51	0.52	0.52	0.81%	7,042
Sep 19, 2024	0.51	0.53	0.51	0.52	0.52	-0.31%	7,781
Sep 18, 2024	0.54	0.54	0.51	0.52	0.52	-0.67%	9,990
Sep 17, 2024	0.54	0.55	0.51	0.53	0.53	-7.88%	68,461
Sep 16, 2024	0.60	0.62	0.57	0.57	0.57	-0.02%	30,102
Sep 13, 2024	0.57	0.59	0.57	0.57	0.57	0.19%	10,939
Sep 12, 2024	0.53	0.57	0.52	0.57	0.57	10.49%	93,754
Sep 11, 2024	0.53	0.69	0.51	0.52	0.52	-4.31%	246,292
Sep 10, 2024	0.52	0.57	0.51	0.54	0.54	-2.15%	19,027
Sep 9, 2024	0.55	0.57	0.55	0.55	0.55	-1.92%	7,814
Sep 6, 2024	0.55	0.64	0.55	0.56	0.56	-1.62%	93,369
Sep 5, 2024	0.58	0.66	0.55	0.57	0.57	-8.06%	45,294
Sep 4, 2024	0.52	0.71	0.51	0.62	0.62	21.54%	573,558
Sep 3, 2024	0.51	0.55	0.49	0.51	0.51	-7.17%	348,775
Aug 30, 2024	0.58	0.58	0.53	0.55	0.55	-3.59%	46,814
Aug 29, 2024	0.60	0.61	0.57	0.57	0.57	-3.91%	20,875
Aug 28, 2024	0.65	0.65	0.59	0.59	0.59	-5.85%	7,882
Aug 27, 2024	0.64	0.64	0.60	0.63	0.63	2.52%	1,449
Aug 26, 2024	0.63	0.67	0.60	0.61	0.61	-2.18%	5,887
Aug 23, 2024	0.64	0.70	0.61	0.63	0.63	-2.16%	27,396
Aug 22, 2024	0.64	0.68	0.64	0.64	0.64	-1.95%	8,248
Aug 21, 2024	0.66	0.67	0.63	0.65	0.65	-0.55%	12,415
Aug 20, 2024	0.63	0.68	0.61	0.66	0.66	7.32%	30,637
Aug 19, 2024	0.62	0.62	0.59	0.61	0.61	-1.03%	12,751
Aug 16, 2024	0.62	0.66	0.59	0.62	0.62	-4.78%	40,866
Aug 15, 2024	0.68	0.68	0.65	0.65	0.65	1.26%	8,656
Aug 14, 2024	0.65	0.72	0.64	0.64	0.64	-4.32%	9,389
Aug 13, 2024	0.71	0.75	0.66	0.67	0.67	-4.63%	27,062
Aug 12, 2024	0.62	0.75	0.62	0.70	0.70	13.63%	138,183
Aug 9, 2024	0.62	0.66	0.61	0.62	0.62	-1.57%	8,885
Aug 8, 2024	0.63	0.65	0.61	0.63	0.63	-1.68%	21,501
Aug 7, 2024	0.64	0.65	0.63	0.64	0.64	2.32%	14,930
Aug 6, 2024	0.66	0.66	0.63	0.63	0.63	0.16%	6,640
Aug 5, 2024	0.63	0.66	0.61	0.63	0.63	-3.88%	16,269
Aug 2, 2024	0.69	0.70	0.65	0.65	0.65	-9.20%	28,037
Aug 1, 2024	0.70	0.72	0.67	0.72	0.72	1.33%	10,248
Jul 31, 2024	0.71	0.71	0.70	0.71	0.71	0.28%	18,706
Jul 30, 2024	0.70	0.72	0.70	0.71	0.71	1.48%	44,095
Jul 29, 2024	0.69	0.70	0.69	0.69	0.69	-0.76%	12,603
Jul 26, 2024	0.70	0.70	0.68	0.70	0.70	0.06%	14,998
Jul 25, 2024	0.70	0.73	0.68	0.70	0.70	-6.72%	31,502
Jul 24, 2024	0.70	0.77	0.70	0.75	0.75	5.53%	14,339
Jul 23, 2024	0.71	0.78	0.70	0.71	0.71	-1.04%	157,358
Jul 22, 2024	0.74	0.76	0.70	0.72	0.72	-1.64%	61,238
Jul 19, 2024	0.68	0.74	0.68	0.73	0.73	4.31%	163,256
Jul 18, 2024	0.76	0.83	0.70	0.70	0.70	-8.02%	896,656
Jul 17, 2024	0.73	0.80	0.71	0.76	0.76	8.50%	2,709,218
Jul 16, 2024	0.76	0.76	0.65	0.70	0.70	-5.32%	16,577
Jul 15, 2024	0.79	0.79	0.70	0.74	0.74	-0.70%	18,346
Jul 12, 2024	0.79	0.79	0.74	0.75	0.75	-3.12%	18,485
Jul 11, 2024	0.82	0.82	0.77	0.77	0.77	1.99%	12,476
Jul 10, 2024	0.84	0.85	0.74	0.76	0.76	-10.12%	68,153
Jul 9, 2024	0.80	0.84	0.76	0.84	0.84	6.33%	11,219
Jul 8, 2024	0.79	0.79	0.78	0.79	0.79	2.61%	8,077
Jul 5, 2024	0.86	0.88	0.76	0.77	0.77	-13.49%	30,633
Jul 3, 2024	0.88	0.90	0.85	0.89	0.89	10.56%	18,607
Jul 2, 2024	0.81	0.83	0.80	0.81	0.81	0.63%	9,528