Addentax Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 14, 2025	0.85	0.85	0.58	0.71	0.71	2.68%	35,879
Jan 13, 2025	0.74	0.75	0.64	0.69	0.69	-5.27%	24,592
Jan 10, 2025	0.74	0.76	0.73	0.73	0.73	-	14,247
Jan 8, 2025	0.75	0.78	0.70	0.73	0.73	-2.67%	14,068
Jan 7, 2025	0.77	0.79	0.70	0.75	0.75	-2.47%	39,461
Jan 6, 2025	0.86	0.86	0.76	0.77	0.77	-3.88%	122,450
Jan 3, 2025	0.65	0.85	0.65	0.80	0.80	23.08%	183,072
Jan 2, 2025	0.61	0.65	0.61	0.65	0.65	6.09%	8,767
Dec 31, 2024	0.66	0.70	0.57	0.61	0.61	-11.19%	40,432
Dec 30, 2024	0.65	0.70	0.65	0.69	0.69	-0.53%	29,608
Dec 27, 2024	0.64	0.75	0.64	0.69	0.69	8.89%	64,696
Dec 26, 2024	0.59	0.67	0.59	0.64	0.64	6.34%	21,964
Dec 24, 2024	0.61	0.62	0.57	0.60	0.60	-3.39%	13,363
Dec 23, 2024	0.63	0.64	0.58	0.62	0.62	8.77%	19,083
Dec 20, 2024	0.55	0.59	0.55	0.57	0.57	-3.60%	10,212
Dec 19, 2024	0.64	0.64	0.57	0.59	0.59	-7.59%	9,004
Dec 18, 2024	0.60	0.65	0.60	0.64	0.64	-1.52%	23,142
Dec 17, 2024	0.64	0.65	0.59	0.65	0.65	-0.02%	5,167
Dec 16, 2024	0.65	0.65	0.60	0.65	0.65	10.17%	3,462
Dec 13, 2024	0.61	0.61	0.59	0.59	0.59	-3.71%	9,061
Dec 12, 2024	0.66	0.66	0.57	0.61	0.61	2.10%	6,644
Dec 11, 2024	0.62	0.62	0.60	0.60	0.60	-2.87%	5,424
Dec 10, 2024	0.63	0.63	0.60	0.62	0.62	-1.95%	22,502
Dec 9, 2024	0.58	0.65	0.58	0.63	0.63	9.59%	37,982
Dec 6, 2024	0.59	0.61	0.57	0.57	0.57	-8.16%	6,805
Dec 5, 2024	0.64	0.65	0.63	0.63	0.63	-3.71%	13,000
Dec 4, 2024	0.65	0.65	0.57	0.65	0.65	1.55%	18,861
Dec 3, 2024	0.57	0.65	0.57	0.64	0.64	16.38%	46,867
Dec 2, 2024	0.58	0.59	0.53	0.55	0.55	-1.08%	17,003
Nov 29, 2024	0.57	0.59	0.56	0.56	0.56	2.96%	9,969
Nov 27, 2024	0.57	0.57	0.53	0.54	0.54	-0.46%	6,366
Nov 26, 2024	0.53	0.56	0.53	0.54	0.54	-3.13%	17,489
Nov 25, 2024	0.55	0.58	0.55	0.56	0.56	1.14%	3,088
Nov 22, 2024	0.55	0.55	0.52	0.55	0.55	-2.86%	8,568
Nov 21, 2024	0.60	0.60	0.56	0.57	0.57	1.79%	8,629
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