Addentax Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 21, 2025	1.10	1.10	1.08	1.09	1.09	-1.36%	22,434
Feb 20, 2025	1.06	1.10	1.06	1.10	1.10	3.09%	7,953
Feb 19, 2025	1.15	1.17	1.07	1.07	1.07	-0.28%	15,984
Feb 18, 2025	1.10	1.18	1.07	1.07	1.07	-2.73%	38,516
Feb 14, 2025	1.08	1.10	1.05	1.10	1.10	5.77%	52,015
Feb 13, 2025	1.08	1.10	1.00	1.04	1.04	-3.35%	60,286
Feb 12, 2025	1.10	1.10	1.01	1.08	1.08	-1.28%	50,504
Feb 11, 2025	1.11	1.18	1.08	1.09	1.09	-6.03%	33,093
Feb 10, 2025	1.07	1.18	1.03	1.16	1.16	12.62%	166,815
Feb 7, 2025	0.91	1.08	0.80	1.03	1.03	18.39%	116,872
Feb 6, 2025	0.76	0.93	0.73	0.87	0.87	11.54%	96,443
Feb 5, 2025	0.77	0.85	0.74	0.78	0.78	10.87%	167,310
Feb 4, 2025	0.63	0.73	0.63	0.70	0.70	7.54%	11,593
Feb 3, 2025	0.64	0.66	0.62	0.65	0.65	-0.83%	8,126
Jan 31, 2025	0.68	0.68	0.63	0.66	0.66	-4.60%	4,239
Jan 30, 2025	0.69	0.69	0.69	0.69	0.69	3.21%	1,624
Jan 29, 2025	0.70	0.70	0.67	0.67	0.67	-1.03%	7,146
Jan 28, 2025	0.71	0.73	0.67	0.68	0.68	-5.31%	4,500
Jan 27, 2025	0.73	0.73	0.70	0.72	0.72	0.70%	3,114
Jan 24, 2025	0.70	0.72	0.70	0.71	0.71	-1.80%	4,969
Jan 23, 2025	0.69	0.72	0.69	0.72	0.72	3.05%	2,256
Jan 22, 2025	0.68	0.72	0.68	0.70	0.70	-1.18%	2,683
Jan 21, 2025	0.73	0.73	0.67	0.71	0.71	0.71%	7,422
Jan 17, 2025	0.71	0.71	0.67	0.71	0.71	4.44%	8,394
Jan 16, 2025	0.75	0.78	0.67	0.68	0.68	0.73%	9,673
Jan 15, 2025	0.70	0.75	0.67	0.67	0.67	-5.62%	3,397