Addentax Group Corp. (ATXG)
NASDAQ: ATXG · Real-Time Price · USD
0.471
+0.005 (1.03%)
At close: Dec 5, 2025, 4:00 PM EST
0.470
-0.001 (-0.21%)
After-hours: Dec 5, 2025, 7:48 PM EST
Addentax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.47 | 0.49 | 0.47 | 0.47 | 0.47 | 1.03% | 42,689 |
| Dec 4, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -2.02% | 16,092 |
| Dec 3, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | -0.88% | 31,197 |
| Dec 2, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | 0.65% | 32,572 |
| Dec 1, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | 1.23% | 12,788 |
| Nov 28, 2025 | 0.48 | 0.49 | 0.46 | 0.47 | 0.47 | 0.13% | 135,103 |
| Nov 26, 2025 | 0.44 | 0.48 | 0.42 | 0.47 | 0.47 | 6.82% | 222,786 |
| Nov 25, 2025 | 0.48 | 0.48 | 0.42 | 0.44 | 0.44 | 4.31% | 24,984 |
| Nov 24, 2025 | 0.40 | 0.44 | 0.40 | 0.42 | 0.42 | 1.42% | 77,953 |
| Nov 21, 2025 | 0.42 | 0.43 | 0.41 | 0.42 | 0.42 | -1.16% | 58,717 |
| Nov 20, 2025 | 0.45 | 0.47 | 0.42 | 0.42 | 0.42 | -7.03% | 91,347 |
| Nov 19, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | 0.58% | 18,780 |
| Nov 18, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -0.02% | 51,124 |
| Nov 17, 2025 | 0.44 | 0.46 | 0.44 | 0.45 | 0.45 | -2.60% | 45,363 |
| Nov 14, 2025 | 0.46 | 0.47 | 0.46 | 0.46 | 0.46 | -1.68% | 37,673 |
| Nov 13, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | -1.24% | 52,434 |
| Nov 12, 2025 | 0.46 | 0.48 | 0.46 | 0.48 | 0.48 | 3.79% | 29,343 |
| Nov 11, 2025 | 0.45 | 0.46 | 0.45 | 0.46 | 0.46 | -2.03% | 74,423 |
| Nov 10, 2025 | 0.47 | 0.47 | 0.46 | 0.47 | 0.47 | 3.95% | 13,351 |
| Nov 7, 2025 | 0.45 | 0.46 | 0.45 | 0.45 | 0.45 | -2.17% | 72,891 |
| Nov 6, 2025 | 0.46 | 0.48 | 0.45 | 0.46 | 0.46 | -3.32% | 137,264 |
| Nov 5, 2025 | 0.46 | 0.51 | 0.46 | 0.48 | 0.48 | 4.39% | 117,039 |
| Nov 4, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -2.31% | 105,434 |
| Nov 3, 2025 | 0.47 | 0.49 | 0.45 | 0.47 | 0.47 | -5.12% | 166,452 |
| Oct 31, 2025 | 0.51 | 0.62 | 0.46 | 0.49 | 0.49 | -1.40% | 729,806 |
| Oct 30, 2025 | 0.47 | 0.52 | 0.47 | 0.50 | 0.50 | 5.05% | 565,460 |
| Oct 29, 2025 | 0.63 | 0.64 | 0.45 | 0.48 | 0.48 | -24.98% | 1,003,176 |
| Oct 28, 2025 | 0.69 | 0.69 | 0.62 | 0.63 | 0.63 | -6.88% | 183,845 |
| Oct 27, 2025 | 0.63 | 0.69 | 0.61 | 0.68 | 0.68 | -0.54% | 594,748 |
| Oct 24, 2025 | 0.70 | 0.73 | 0.61 | 0.68 | 0.68 | -2.27% | 272,297 |
| Oct 23, 2025 | 0.69 | 0.72 | 0.67 | 0.70 | 0.70 | -1.17% | 432,349 |
| Oct 22, 2025 | 0.66 | 0.71 | 0.60 | 0.71 | 0.71 | 6.92% | 443,940 |
| Oct 21, 2025 | 0.87 | 0.87 | 0.63 | 0.66 | 0.66 | -29.79% | 1,049,643 |
| Oct 20, 2025 | 1.03 | 1.03 | 0.81 | 0.94 | 0.94 | -6.63% | 780,283 |
| Oct 17, 2025 | 0.96 | 1.02 | 0.94 | 1.01 | 1.01 | 1.00% | 323,301 |
| Oct 16, 2025 | 1.00 | 1.01 | 0.94 | 1.00 | 1.00 | - | 358,634 |
| Oct 15, 2025 | 1.03 | 1.03 | 0.98 | 1.00 | 1.00 | -1.96% | 76,163 |
| Oct 14, 2025 | 1.03 | 1.04 | 0.96 | 1.02 | 1.02 | -0.97% | 225,177 |
| Oct 13, 2025 | 1.03 | 1.08 | 0.94 | 1.03 | 1.03 | 3.00% | 343,065 |
| Oct 10, 2025 | 1.03 | 1.03 | 0.90 | 1.00 | 1.00 | - | 227,891 |
| Oct 9, 2025 | 1.03 | 1.03 | 0.95 | 1.00 | 1.00 | - | 238,556 |
| Oct 8, 2025 | 1.01 | 1.02 | 0.93 | 1.00 | 1.00 | -0.99% | 213,833 |
| Oct 7, 2025 | 0.96 | 1.04 | 0.94 | 1.01 | 1.01 | 1.00% | 341,868 |
| Oct 6, 2025 | 1.10 | 1.10 | 0.82 | 1.00 | 1.00 | -5.66% | 432,337 |
| Oct 3, 2025 | 1.14 | 1.14 | 1.02 | 1.06 | 1.06 | -4.50% | 328,444 |
| Oct 2, 2025 | 1.01 | 1.17 | 0.98 | 1.11 | 1.11 | 11.00% | 653,173 |
| Oct 1, 2025 | 1.00 | 1.02 | 0.97 | 1.00 | 1.00 | - | 436,182 |
| Sep 30, 2025 | 1.03 | 1.03 | 0.94 | 1.00 | 1.00 | -1.96% | 351,595 |
| Sep 29, 2025 | 1.00 | 1.04 | 0.97 | 1.02 | 1.02 | 2.00% | 726,638 |
| Sep 26, 2025 | 1.01 | 1.03 | 0.93 | 1.00 | 1.00 | - | 982,110 |
| Sep 25, 2025 | 1.02 | 1.02 | 0.95 | 1.00 | 1.00 | -1.96% | 583,363 |
| Sep 24, 2025 | 1.01 | 1.04 | 0.92 | 1.02 | 1.02 | 0.99% | 922,248 |
| Sep 23, 2025 | 0.93 | 1.10 | 0.91 | 1.01 | 1.01 | -6.48% | 2,630,104 |
| Sep 22, 2025 | 0.83 | 1.30 | 0.73 | 1.08 | 1.08 | 30.51% | 9,157,555 |
| Sep 19, 2025 | 0.72 | 0.84 | 0.69 | 0.83 | 0.83 | 15.46% | 1,797,487 |
| Sep 18, 2025 | 0.63 | 0.75 | 0.60 | 0.72 | 0.72 | 13.78% | 966,973 |
| Sep 17, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 4.91% | 58,712 |
| Sep 16, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.88% | 104,798 |
| Sep 15, 2025 | 0.65 | 0.68 | 0.61 | 0.63 | 0.63 | -5.61% | 126,076 |
| Sep 12, 2025 | 0.70 | 0.70 | 0.63 | 0.67 | 0.67 | -3.09% | 250,760 |
| Sep 11, 2025 | 0.62 | 0.72 | 0.61 | 0.69 | 0.69 | 4.58% | 440,054 |
| Sep 10, 2025 | 0.62 | 0.71 | 0.55 | 0.66 | 0.66 | 10.89% | 1,363,208 |
| Sep 9, 2025 | 0.59 | 0.60 | 0.51 | 0.60 | 0.60 | 7.44% | 1,555,009 |
| Sep 8, 2025 | 0.53 | 0.58 | 0.50 | 0.55 | 0.55 | 0.69% | 402,591 |
| Sep 5, 2025 | 0.54 | 0.55 | 0.50 | 0.55 | 0.55 | 1.87% | 85,870 |
| Sep 4, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -4.43% | 139,675 |
| Sep 3, 2025 | 0.55 | 0.58 | 0.50 | 0.56 | 0.56 | 1.78% | 47,256 |
| Sep 2, 2025 | 0.53 | 0.57 | 0.50 | 0.56 | 0.56 | -0.91% | 61,883 |
| Aug 29, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | -3.43% | 106,896 |
| Aug 28, 2025 | 0.61 | 0.61 | 0.56 | 0.58 | 0.58 | - | 144,310 |
| Aug 27, 2025 | 0.55 | 0.59 | 0.55 | 0.58 | 0.58 | 2.46% | 175,328 |
| Aug 26, 2025 | 0.55 | 0.59 | 0.52 | 0.57 | 0.57 | 4.20% | 323,495 |
| Aug 25, 2025 | 0.51 | 0.60 | 0.51 | 0.54 | 0.54 | 7.73% | 399,480 |
| Aug 22, 2025 | 0.44 | 0.53 | 0.44 | 0.50 | 0.50 | 5.28% | 192,337 |
| Aug 21, 2025 | 0.45 | 0.48 | 0.45 | 0.48 | 0.48 | -0.21% | 85,963 |
| Aug 20, 2025 | 0.47 | 0.48 | 0.45 | 0.48 | 0.48 | 3.92% | 38,034 |
| Aug 19, 2025 | 0.46 | 0.48 | 0.44 | 0.46 | 0.46 | -1.74% | 70,768 |
| Aug 18, 2025 | 0.46 | 0.47 | 0.44 | 0.47 | 0.47 | -1.03% | 96,620 |
| Aug 15, 2025 | 0.43 | 0.51 | 0.43 | 0.48 | 0.48 | 6.69% | 277,455 |
| Aug 14, 2025 | 0.45 | 0.47 | 0.43 | 0.45 | 0.45 | -3.57% | 85,709 |
| Aug 13, 2025 | 0.48 | 0.48 | 0.45 | 0.46 | 0.46 | 1.88% | 119,916 |
| Aug 12, 2025 | 0.43 | 0.46 | 0.42 | 0.45 | 0.45 | 4.83% | 47,158 |
| Aug 11, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | -0.16% | 44,039 |
| Aug 8, 2025 | 0.47 | 0.47 | 0.42 | 0.43 | 0.43 | -2.70% | 64,426 |
| Aug 7, 2025 | 0.45 | 0.47 | 0.43 | 0.45 | 0.45 | -0.71% | 55,027 |
| Aug 6, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 1.89% | 62,748 |
| Aug 5, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 3.97% | 103,567 |
| Aug 4, 2025 | 0.43 | 0.44 | 0.40 | 0.42 | 0.42 | 4.31% | 178,159 |
| Aug 1, 2025 | 0.49 | 0.50 | 0.36 | 0.41 | 0.41 | -18.46% | 962,103 |
| Jul 31, 2025 | 0.52 | 0.52 | 0.48 | 0.50 | 0.50 | -2.47% | 301,943 |
| Jul 30, 2025 | 0.53 | 0.55 | 0.51 | 0.51 | 0.51 | -6.52% | 189,351 |
| Jul 29, 2025 | 0.57 | 0.57 | 0.52 | 0.55 | 0.55 | -3.60% | 279,179 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.54 | 0.57 | 0.57 | -4.87% | 245,900 |
| Jul 25, 2025 | 0.58 | 0.60 | 0.55 | 0.60 | 0.60 | 2.85% | 168,794 |
| Jul 24, 2025 | 0.61 | 0.61 | 0.58 | 0.58 | 0.58 | -7.48% | 475,231 |
| Jul 23, 2025 | 0.66 | 0.66 | 0.61 | 0.63 | 0.63 | -7.47% | 584,496 |
| Jul 22, 2025 | 0.69 | 0.70 | 0.65 | 0.68 | 0.68 | -2.75% | 255,405 |
| Jul 21, 2025 | 0.68 | 0.75 | 0.65 | 0.69 | 0.69 | 1.68% | 370,023 |
| Jul 18, 2025 | 0.71 | 0.73 | 0.67 | 0.68 | 0.68 | -3.79% | 463,954 |
| Jul 17, 2025 | 0.67 | 0.74 | 0.62 | 0.71 | 0.71 | 7.67% | 1,214,703 |