Addentax Group Corp. (ATXG)
NASDAQ: ATXG · Real-Time Price · USD
2.950
+0.170 (6.12%)
At close: Oct 30, 2026, 4:00 PM EDT
2.820
-0.130 (-4.41%)
After-hours: Oct 30, 2026, 7:42 PM EDT
Addentax Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.80 | 2.98 | 2.59 | 2.95 | 2.95 | 6.12% | 23,098 |
| Oct 29, 2026 | 2.93 | 3.11 | 2.74 | 2.78 | 2.78 | -5.27% | 22,310 |
| Oct 28, 2026 | 2.99 | 3.13 | 2.77 | 2.94 | 2.93 | -4.10% | 39,993 |
| Oct 27, 2026 | 2.75 | 3.06 | 2.75 | 3.06 | 3.06 | 2.00% | 11,044 |
| Oct 23, 2026 | 2.86 | 3.01 | 2.74 | 3.00 | 3.00 | 4.90% | 3,128 |
| Oct 22, 2026 | 2.80 | 2.86 | 2.80 | 2.86 | 2.86 | 1.06% | 1,687 |
| Oct 21, 2026 | 2.51 | 2.83 | 2.51 | 2.83 | 2.83 | 0.05% | 1,965 |
| Oct 20, 2026 | 2.50 | 2.83 | 2.50 | 2.83 | 2.83 | -1.19% | 612 |
| Oct 19, 2026 | 2.85 | 3.00 | 2.85 | 2.86 | 2.86 | 1.70% | 3,268 |
| Oct 15, 2026 | 2.97 | 2.97 | 2.68 | 2.82 | 2.82 | -6.17% | 1,670 |
| Oct 14, 2026 | 3.01 | 3.21 | 2.88 | 3.00 | 3.00 | -0.33% | 10,554 |
| Oct 13, 2026 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -0.99% | 1,639 |
| Oct 12, 2026 | 3.05 | 3.05 | 3.04 | 3.04 | 3.04 | 0.63% | 2,411 |
| Oct 9, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | -4.70% | 1,048 |
| Oct 8, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -2.76% | 408 |
| Oct 7, 2026 | 3.15 | 3.26 | 3.15 | 3.26 | 3.26 | - | 4,356 |
| Oct 6, 2026 | 3.27 | 3.28 | 3.26 | 3.26 | 3.26 | -4.12% | 3,122 |
| Oct 5, 2026 | 3.29 | 3.40 | 3.13 | 3.40 | 3.40 | 3.66% | 4,551 |
| Oct 2, 2026 | 3.33 | 3.34 | 3.28 | 3.28 | 3.28 | -1.44% | 4,087 |
| Oct 1, 2026 | 3.41 | 3.55 | 3.30 | 3.33 | 3.33 | -9.81% | 12,805 |
| Sep 30, 2026 | 3.55 | 3.74 | 3.29 | 3.69 | 3.69 | 7.89% | 35,535 |
| Sep 29, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.42 | 0.29% | 647 |
| Sep 28, 2026 | 3.55 | 3.72 | 3.41 | 3.41 | 3.41 | -5.28% | 3,158 |
| Sep 25, 2026 | 3.60 | 3.88 | 3.60 | 3.60 | 3.60 | -1.37% | 31,622 |
| Sep 24, 2026 | 3.39 | 3.70 | 3.39 | 3.65 | 3.65 | 6.10% | 6,691 |
| Sep 23, 2026 | 3.35 | 3.52 | 3.26 | 3.44 | 3.44 | 1.47% | 4,547 |
| Sep 22, 2026 | 3.37 | 3.50 | 3.31 | 3.39 | 3.39 | -3.14% | 8,565 |
| Sep 18, 2026 | 3.54 | 3.55 | 3.50 | 3.50 | 3.50 | -4.89% | 1,139 |
| Sep 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -3.16% | 558 |
| Sep 15, 2026 | 3.78 | 3.84 | 3.78 | 3.80 | 3.80 | - | 836 |
| Sep 14, 2026 | 3.87 | 3.87 | 3.80 | 3.80 | 3.80 | -1.30% | 1,249 |
| Sep 11, 2026 | 3.50 | 3.88 | 3.17 | 3.85 | 3.85 | 11.92% | 10,650 |
| Sep 10, 2026 | 3.41 | 3.54 | 3.41 | 3.44 | 3.44 | -2.82% | 4,276 |
| Sep 9, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.80% | 607 |
| Sep 8, 2026 | 3.34 | 3.61 | 3.34 | 3.61 | 3.60 | -1.24% | 4,347 |
| Sep 4, 2026 | 3.31 | 3.86 | 3.31 | 3.65 | 3.65 | 0.28% | 6,427 |
| Sep 3, 2026 | 3.66 | 3.66 | 3.64 | 3.64 | 3.64 | 9.18% | 619 |
| Sep 2, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -2.53% | 609 |
| Sep 1, 2026 | 3.55 | 3.55 | 3.42 | 3.42 | 3.42 | -3.53% | 1,732 |
| Aug 31, 2026 | 3.49 | 3.55 | 3.45 | 3.55 | 3.55 | -4.19% | 1,756 |
| Aug 27, 2026 | 3.62 | 3.74 | 3.37 | 3.70 | 3.70 | -2.63% | 3,166 |
| Aug 26, 2026 | 3.71 | 3.87 | 3.54 | 3.80 | 3.80 | 2.98% | 3,272 |
| Aug 25, 2026 | 3.81 | 3.81 | 3.69 | 3.69 | 3.69 | -0.27% | 1,257 |
| Aug 24, 2026 | 3.69 | 3.70 | 3.41 | 3.70 | 3.70 | 0.41% | 4,723 |
| Aug 21, 2026 | 3.70 | 3.80 | 3.59 | 3.69 | 3.69 | 2.93% | 2,791 |
| Aug 20, 2026 | 3.84 | 3.84 | 3.58 | 3.58 | 3.58 | -5.04% | 3,588 |
| Aug 19, 2026 | 4.12 | 4.83 | 3.43 | 3.77 | 3.77 | -5.99% | 78,120 |
| Aug 18, 2026 | 3.80 | 4.07 | 3.80 | 4.01 | 4.01 | -0.74% | 42,241 |
| Aug 17, 2026 | 4.04 | 4.09 | 3.81 | 4.04 | 4.04 | -2.65% | 2,136 |
| Aug 14, 2026 | 4.22 | 4.22 | 4.01 | 4.15 | 4.15 | 4.80% | 1,738 |