Addentax Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	0.42	0.42	0.39	0.39	-	0.54%	55,229
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
Dec 12, 2025	0.53	0.53	0.50	0.51	0.51	0.88%	14,471
Dec 11, 2025	0.52	0.52	0.50	0.50	0.50	-4.59%	37,226
Dec 10, 2025	0.51	0.55	0.50	0.53	0.53	5.12%	97,428
Dec 9, 2025	0.47	0.52	0.47	0.50	0.50	7.48%	45,675
Dec 8, 2025	0.47	0.49	0.47	0.47	0.47	-1.15%	12,118
Dec 5, 2025	0.47	0.49	0.47	0.47	0.47	1.03%	42,689
Dec 4, 2025	0.49	0.49	0.46	0.47	0.47	-2.02%	16,092
Dec 3, 2025	0.47	0.49	0.47	0.48	0.48	-0.88%	31,197
Dec 2, 2025	0.48	0.48	0.45	0.48	0.48	0.65%	32,572
Dec 1, 2025	0.45	0.48	0.45	0.48	0.48	1.23%	12,788
Nov 28, 2025	0.48	0.49	0.46	0.47	0.47	0.13%	135,103
Nov 26, 2025	0.44	0.48	0.42	0.47	0.47	6.82%	222,786
Nov 25, 2025	0.48	0.48	0.42	0.44	0.44	4.31%	24,984
Nov 24, 2025	0.40	0.44	0.40	0.42	0.42	1.42%	77,953
Nov 21, 2025	0.42	0.43	0.41	0.42	0.42	-1.16%	58,717
Nov 20, 2025	0.45	0.47	0.42	0.42	0.42	-7.03%	91,347
Nov 19, 2025	0.44	0.46	0.44	0.45	0.45	0.58%	18,780
Nov 18, 2025	0.46	0.46	0.45	0.45	0.45	-0.02%	51,124
Nov 17, 2025	0.44	0.46	0.44	0.45	0.45	-2.60%	45,363
Nov 14, 2025	0.46	0.47	0.46	0.46	0.46	-1.68%	37,673
Nov 13, 2025	0.45	0.48	0.45	0.47	0.47	-1.24%	52,434
Nov 12, 2025	0.46	0.48	0.46	0.48	0.48	3.79%	29,343
Nov 11, 2025	0.45	0.46	0.45	0.46	0.46	-2.03%	74,423
Nov 10, 2025	0.47	0.47	0.46	0.47	0.47	3.95%	13,351
Nov 7, 2025	0.45	0.46	0.45	0.45	0.45	-2.17%	72,891
Nov 6, 2025	0.46	0.48	0.45	0.46	0.46	-3.32%	137,264
Nov 5, 2025	0.46	0.51	0.46	0.48	0.48	4.39%	117,039
Nov 4, 2025	0.46	0.47	0.45	0.46	0.46	-2.31%	105,434
Nov 3, 2025	0.47	0.49	0.45	0.47	0.47	-5.12%	166,452
Oct 31, 2025	0.51	0.62	0.46	0.49	0.49	-1.40%	729,806
Oct 30, 2025	0.47	0.52	0.47	0.50	0.50	5.05%	565,460
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