Addentax Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 27, 2025	0.85	0.85	0.82	0.82	0.82	-3.86%	2,290
Mar 26, 2025	0.86	0.86	0.81	0.86	0.86	-0.28%	5,291
Mar 25, 2025	0.79	0.87	0.79	0.86	0.86	3.55%	2,575
Mar 24, 2025	0.88	0.89	0.81	0.83	0.83	5.08%	12,144
Mar 21, 2025	0.79	0.79	0.79	0.79	0.79	-6.25%	1,474
Mar 20, 2025	0.84	0.90	0.84	0.84	0.84	6.93%	4,412
Mar 19, 2025	0.78	0.80	0.78	0.79	0.79	-9.51%	11,094
Mar 18, 2025	0.85	0.87	0.84	0.87	0.87	-3.03%	3,022
Mar 17, 2025	0.95	0.97	0.74	0.90	0.90	-2.54%	15,361
Mar 14, 2025	0.91	0.92	0.89	0.92	0.92	8.19%	5,969
Mar 13, 2025	0.87	0.87	0.81	0.85	0.85	-2.37%	4,555
Mar 12, 2025	0.87	0.91	0.87	0.87	0.87	-4.93%	1,867
Mar 11, 2025	0.82	0.92	0.82	0.92	0.92	11.60%	2,445
Mar 10, 2025	0.86	0.86	0.82	0.82	0.82	-10.48%	6,298
Mar 7, 2025	0.92	0.92	0.85	0.92	0.92	2.93%	2,279
Mar 6, 2025	0.89	0.89	0.89	0.89	0.89	-	9,558
Mar 5, 2025	0.85	0.92	0.85	0.89	0.89	4.33%	3,465
Mar 4, 2025	0.90	0.92	0.83	0.85	0.85	-10.23%	6,129
Mar 3, 2025	1.08	1.08	0.83	0.95	0.95	5.58%	8,755
Feb 28, 2025	0.95	0.96	0.90	0.90	0.90	-7.50%	10,688
Feb 27, 2025	0.97	1.00	0.96	0.97	0.97	0.31%	9,673
Feb 26, 2025	1.05	1.10	0.96	0.97	0.97	-7.62%	13,393
Feb 25, 2025	1.12	1.16	0.99	1.05	1.05	-6.25%	52,316
Feb 24, 2025	1.10	1.16	1.10	1.12	1.12	3.23%	46,462