Addentax Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2025	0.77	0.77	0.72	0.74	-	-1.87%	361,741
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
May 12, 2025	0.77	0.85	0.75	0.78	0.78	0.22%	25,839
May 9, 2025	0.74	0.78	0.71	0.78	0.78	4.00%	4,165
May 8, 2025	0.71	0.83	0.70	0.75	0.75	7.11%	20,711
May 7, 2025	0.74	0.78	0.69	0.70	0.70	-10.23%	15,935
May 6, 2025	0.76	0.78	0.76	0.78	0.78	-1.95%	1,725
May 5, 2025	0.70	0.89	0.67	0.80	0.80	10.43%	9,028
May 2, 2025	0.75	0.78	0.69	0.72	0.72	-8.24%	23,098
May 1, 2025	0.75	0.82	0.75	0.79	0.79	-1.91%	4,467
Apr 30, 2025	0.84	0.95	0.74	0.80	0.80	0.06%	16,751
Apr 29, 2025	0.74	1.04	0.73	0.80	0.80	9.17%	174,803
Apr 28, 2025	0.74	0.74	0.73	0.73	0.73	4.67%	1,981
Apr 25, 2025	0.70	0.74	0.70	0.70	0.70	7.48%	22,998
Apr 24, 2025	0.63	0.65	0.63	0.65	0.65	4.21%	1,870
Apr 23, 2025	0.66	0.66	0.63	0.63	0.63	2.37%	1,128
Apr 22, 2025	0.65	0.66	0.61	0.61	0.61	-8.18%	2,537
Apr 21, 2025	0.66	0.67	0.60	0.66	0.66	7.22%	2,141
Apr 17, 2025	0.69	0.70	0.61	0.62	0.62	-10.13%	5,018
Apr 16, 2025	0.64	0.69	0.62	0.69	0.69	12.20%	19,585
Apr 15, 2025	0.58	0.63	0.58	0.62	0.62	-3.91%	10,409
Apr 14, 2025	0.68	0.68	0.64	0.64	0.64	-5.88%	7,863
Apr 11, 2025	0.57	0.72	0.57	0.68	0.68	7.87%	14,789
Apr 10, 2025	0.66	0.66	0.60	0.63	0.63	1.67%	12,766
Apr 9, 2025	0.65	0.72	0.55	0.62	0.62	-4.92%	37,459
Apr 8, 2025	0.73	0.74	0.63	0.65	0.65	-1.20%	29,084
Apr 7, 2025	0.85	0.85	0.64	0.66	0.66	-13.80%	53,322
Apr 4, 2025	0.79	0.85	0.77	0.77	0.77	-7.76%	11,730
Apr 3, 2025	0.77	0.88	0.77	0.83	0.83	7.79%	16,829
Apr 2, 2025	0.77	0.82	0.77	0.77	0.77	-8.21%	1,584
Apr 1, 2025	0.88	0.88	0.79	0.84	0.84	-2.67%	9,268
Mar 31, 2025	0.83	0.88	0.83	0.86	0.86	6.42%	7,796
Mar 28, 2025	0.88	0.88	0.81	0.81	0.81	-1.46%	5,456