Addentax Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.35	0.35	0.32	0.34	0.34	0.60%	90,013
Feb 26, 2026	0.34	0.36	0.33	0.34	0.34	-7.18%	88,604
Feb 25, 2026	0.36	0.36	0.34	0.36	0.36	3.28%	30,840
Feb 24, 2026	0.36	0.36	0.35	0.35	0.35	-3.68%	38,117
Feb 23, 2026	0.36	0.37	0.36	0.36	0.36	-1.65%	63,363
Feb 20, 2026	0.37	0.38	0.36	0.37	0.37	-2.35%	77,149
Feb 19, 2026	0.36	0.38	0.35	0.38	0.38	3.38%	115,248
Feb 18, 2026	0.35	0.38	0.35	0.37	0.37	-4.33%	104,912
Feb 17, 2026	0.35	0.39	0.35	0.38	0.38	-1.77%	170,936
Feb 13, 2026	0.37	0.40	0.35	0.39	0.39	1.40%	142,857
Feb 12, 2026	0.36	0.41	0.36	0.38	0.38	-2.61%	293,349
Feb 11, 2026	0.40	0.40	0.36	0.39	0.39	-7.95%	731,469
Feb 10, 2026	0.63	0.64	0.34	0.43	0.43	0.85%	15,251,125
Feb 9, 2026	0.36	0.50	0.36	0.43	0.43	29.30%	8,501,046
Feb 6, 2026	0.43	0.47	0.29	0.33	0.33	-5.84%	13,715,540
Feb 5, 2026	0.32	0.36	0.32	0.35	0.35	4.99%	109,295
Feb 4, 2026	0.33	0.34	0.32	0.33	0.33	0.85%	22,620
Feb 3, 2026	0.34	0.34	0.32	0.33	0.33	-1.79%	35,363
Feb 2, 2026	0.35	0.35	0.34	0.34	0.34	0.81%	30,223
Jan 30, 2026	0.33	0.36	0.33	0.33	0.33	-1.07%	66,903
Jan 29, 2026	0.32	0.35	0.30	0.34	0.34	2.78%	93,706
Jan 28, 2026	0.38	0.39	0.28	0.33	0.33	-3.45%	127,643
Jan 27, 2026	0.38	0.38	0.33	0.34	0.34	-7.57%	40,183
Jan 26, 2026	0.39	0.39	0.37	0.37	0.37	-3.62%	48,883
Jan 23, 2026	0.37	0.38	0.37	0.38	0.38	2.97%	2,897
Jan 22, 2026	0.38	0.38	0.37	0.37	0.37	1.40%	12,090
Jan 21, 2026	0.38	0.39	0.37	0.37	0.37	-1.88%	44,787
Jan 20, 2026	0.35	0.40	0.35	0.37	0.37	-1.48%	55,123
Jan 16, 2026	0.41	0.46	0.34	0.38	0.38	-10.12%	142,809
Jan 15, 2026	0.45	0.45	0.39	0.42	0.42	-9.83%	269,465
Jan 14, 2026	0.45	0.50	0.42	0.47	0.47	8.98%	96,745
Jan 13, 2026	0.41	0.45	0.40	0.43	0.43	0.99%	16,278
Jan 12, 2026	0.43	0.44	0.41	0.42	0.42	3.50%	47,069
Jan 9, 2026	0.39	0.41	0.39	0.41	0.41	6.21%	38,276
Jan 8, 2026	0.40	0.40	0.39	0.39	0.39	-	26,257
Jan 7, 2026	0.39	0.40	0.39	0.39	0.39	-0.98%	21,118
Jan 6, 2026	0.42	0.42	0.38	0.39	0.39	-0.56%	60,050
Jan 5, 2026	0.40	0.40	0.39	0.39	0.39	3.22%	49,176
Jan 2, 2026	0.40	0.44	0.38	0.38	0.38	-3.39%	21,033
Dec 31, 2025	0.37	0.45	0.37	0.39	0.39	10.17%	36,073
Dec 30, 2025	0.40	0.40	0.33	0.36	0.36	-8.37%	152,644
Dec 29, 2025	0.45	0.45	0.38	0.39	0.39	-11.70%	73,713
Dec 26, 2025	0.45	0.45	0.43	0.44	0.44	1.43%	6,559
Dec 24, 2025	0.46	0.46	0.43	0.43	0.43	-0.28%	32,353
Dec 23, 2025	0.46	0.46	0.43	0.44	0.44	-5.84%	16,307
Dec 22, 2025	0.44	0.46	0.43	0.46	0.46	0.41%	50,561
Dec 19, 2025	0.46	0.47	0.43	0.46	0.46	4.31%	27,788
Dec 18, 2025	0.45	0.47	0.44	0.44	0.44	-4.13%	45,639
Dec 17, 2025	0.46	0.50	0.46	0.46	0.46	0.20%	35,443
Dec 16, 2025	0.47	0.47	0.46	0.46	0.46	-2.71%	22,704
Dec 15, 2025	0.46	0.51	0.46	0.47	0.47	-6.68%	88,852
Dec 12, 2025	0.53	0.53	0.50	0.51	0.51	0.88%	14,471
Dec 11, 2025	0.52	0.52	0.50	0.50	0.50	-4.59%	37,226
Dec 10, 2025	0.51	0.55	0.50	0.53	0.53	5.12%	97,428
Dec 9, 2025	0.47	0.52	0.47	0.50	0.50	7.48%	45,675
Dec 8, 2025	0.47	0.49	0.47	0.47	0.47	-1.15%	12,118
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