Addentax Group Corp. (ATXG)
NASDAQ: ATXG · Real-Time Price · USD
3.700
0.00 (0.00%)
Aug 28, 2026, 4:00 PM EDT - Market closed
Addentax Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 4.59 | 4.59 | 3.94 | 3.96 | 3.96 | -19.18% | 7,548 |
| Aug 12, 2026 | 4.74 | 4.99 | 4.22 | 4.90 | 4.90 | 0.62% | 37,258 |
| Aug 11, 2026 | 4.49 | 4.92 | 4.49 | 4.87 | 4.87 | 4.06% | 17,871 |
| Aug 10, 2026 | 4.12 | 4.77 | 3.95 | 4.68 | 4.68 | 18.48% | 32,359 |
| Aug 7, 2026 | 3.60 | 4.15 | 3.60 | 3.95 | 3.95 | 8.52% | 19,348 |
| Aug 6, 2026 | 3.41 | 3.64 | 3.35 | 3.64 | 3.64 | 11.66% | 6,072 |
| Aug 5, 2026 | 3.31 | 3.49 | 3.23 | 3.26 | 3.26 | 4.83% | 7,957 |
| Aug 4, 2026 | 3.11 | 3.11 | 3.00 | 3.11 | 3.11 | 5.42% | 4,398 |
| Aug 3, 2026 | 3.14 | 3.30 | 2.95 | 2.95 | 2.95 | -16.43% | 21,815 |
| Jul 31, 2026 | 3.42 | 3.53 | 3.22 | 3.53 | 3.53 | - | 453,429 |
| Jul 30, 2026 | 3.45 | 3.53 | 3.35 | 3.53 | 3.53 | - | 3,309 |
| Jul 29, 2026 | 3.53 | 3.53 | 3.40 | 3.53 | 3.53 | 0.28% | 9,889 |
| Jul 28, 2026 | 3.18 | 3.87 | 3.18 | 3.52 | 3.52 | 6.67% | 10,124 |
| Jul 27, 2026 | 3.50 | 3.50 | 3.30 | 3.30 | 3.30 | -10.81% | 1,584 |
| Jul 23, 2026 | 3.62 | 3.70 | 3.55 | 3.70 | 3.70 | -2.63% | 27,966 |
| Jul 21, 2026 | 3.61 | 3.90 | 3.61 | 3.80 | 3.80 | - | 1,799 |
| Jul 20, 2026 | 3.52 | 3.80 | 3.52 | 3.80 | 3.80 | 7.34% | 2,883 |
| Jul 17, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -9.23% | 312 |
| Jul 15, 2026 | 3.69 | 4.03 | 3.69 | 3.90 | 3.90 | 0.26% | 6,921 |
| Jul 14, 2026 | 3.82 | 4.00 | 3.74 | 3.89 | 3.89 | 5.71% | 2,733 |
| Jul 13, 2026 | 3.93 | 3.93 | 3.68 | 3.68 | 3.68 | -3.66% | 473 |
| Jul 10, 2026 | 3.69 | 3.85 | 3.69 | 3.82 | 3.82 | -0.52% | 2,024 |
| Jul 9, 2026 | 3.81 | 4.14 | 3.49 | 3.84 | 3.84 | 2.95% | 2,986 |
| Jul 8, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 1.38% | 1,839 |
| Jul 7, 2026 | 3.67 | 3.68 | 3.67 | 3.68 | 3.68 | 1.36% | 1,075 |
| Jul 6, 2026 | 3.75 | 3.99 | 3.63 | 3.63 | 3.63 | 2.83% | 2,753 |
| Jul 2, 2026 | 3.22 | 3.66 | 3.22 | 3.53 | 3.53 | 5.40% | 3,395 |
| Jul 1, 2026 | 3.03 | 3.36 | 3.03 | 3.35 | 3.35 | 10.53% | 4,520 |
| Jun 30, 2026 | 3.93 | 4.30 | 2.91 | 3.03 | 3.03 | -21.30% | 16,307 |
| Jun 29, 2026 | 3.85 | 3.95 | 3.60 | 3.85 | 3.85 | -9.62% | 5,289 |
| Jun 26, 2026 | 3.99 | 4.26 | 3.95 | 4.26 | 4.26 | 6.37% | 5,115 |
| Jun 25, 2026 | 4.20 | 4.20 | 3.91 | 4.01 | 4.01 | -8.46% | 8,736 |
| Jun 24, 2026 | 4.44 | 4.44 | 4.22 | 4.38 | 4.38 | -5.91% | 19,612 |
| Jun 23, 2026 | 4.52 | 4.66 | 4.50 | 4.65 | 4.65 | -5.01% | 3,826 |
| Jun 22, 2026 | 4.81 | 4.90 | 4.81 | 4.90 | 4.90 | 3.93% | 904 |
| Jun 18, 2026 | 4.70 | 4.75 | 4.70 | 4.71 | 4.71 | -0.19% | 2,872 |
| Jun 17, 2026 | 4.85 | 4.98 | 4.72 | 4.72 | 4.72 | -2.50% | 3,836 |
| Jun 16, 2026 | 4.90 | 4.96 | 4.72 | 4.84 | 4.84 | -3.01% | 1,807 |
| Jun 15, 2026 | 4.51 | 4.99 | 4.51 | 4.99 | 4.99 | 8.01% | 12,547 |
| Jun 12, 2026 | 4.55 | 5.00 | 4.21 | 4.62 | 4.62 | -1.81% | 23,804 |