Addentax Group Corp. (ATXG)
NASDAQ: ATXG · Real-Time Price · USD
5.00
-0.60 (-10.71%)
At close: Apr 28, 2026, 4:00 PM EDT
5.12
+0.12 (2.39%)
After-hours: Apr 28, 2026, 4:02 PM EDT
Addentax Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.50 | 5.68 | 5.10 | 5.12 | - | -8.57% | 20,205 |
| Apr 27, 2026 | 5.00 | 5.82 | 4.90 | 5.60 | 5.60 | 16.91% | 73,968 |
| Apr 24, 2026 | 5.08 | 5.14 | 4.60 | 4.79 | 4.79 | -7.88% | 23,664 |
| Apr 23, 2026 | 5.66 | 6.13 | 5.00 | 5.20 | 5.20 | -9.72% | 27,106 |
| Apr 22, 2026 | 6.17 | 6.40 | 5.50 | 5.76 | 5.76 | -8.13% | 36,644 |
| Apr 21, 2026 | 7.35 | 7.39 | 6.00 | 6.27 | 6.27 | -15.27% | 71,196 |
| Apr 20, 2026 | 6.26 | 7.90 | 6.20 | 7.40 | 7.40 | 21.71% | 153,744 |
| Apr 17, 2026 | 5.61 | 6.30 | 5.40 | 6.08 | 6.08 | 2.70% | 88,517 |
| Apr 16, 2026 | 5.28 | 6.19 | 4.79 | 5.92 | 5.92 | 10.04% | 1,235,406 |
| Apr 15, 2026 | 5.75 | 5.80 | 5.38 | 5.38 | 5.38 | -4.95% | 22,857 |
| Apr 14, 2026 | 6.60 | 6.72 | 4.79 | 5.66 | 5.66 | -17.49% | 82,382 |
| Apr 13, 2026 | 6.82 | 6.99 | 6.50 | 6.86 | 6.86 | -2.14% | 19,167 |
| Apr 10, 2026 | 6.76 | 7.75 | 6.76 | 7.01 | 7.01 | -1.13% | 48,048 |
| Apr 9, 2026 | 5.85 | 7.94 | 5.76 | 7.09 | 7.09 | 23.95% | 93,050 |
| Apr 8, 2026 | 5.63 | 6.00 | 5.50 | 5.72 | 5.72 | 5.93% | 62,044 |
| Apr 7, 2026 | 5.38 | 5.94 | 5.00 | 5.40 | 5.40 | 2.21% | 38,232 |
| Apr 6, 2026 | 4.72 | 5.54 | 4.72 | 5.28 | 5.28 | 6.30% | 10,484 |
| Apr 2, 2026 | 4.99 | 5.04 | 4.67 | 4.97 | 4.97 | -4.79% | 15,938 |
| Apr 1, 2026 | 5.55 | 5.55 | 5.02 | 5.22 | 5.22 | -5.21% | 23,831 |
| Mar 31, 2026 | 4.60 | 5.71 | 4.59 | 5.51 | 5.51 | 21.03% | 84,239 |
| Mar 30, 2026 | 4.31 | 5.12 | 4.31 | 4.55 | 4.55 | -3.83% | 79,864 |
| Mar 27, 2026 | 4.43 | 4.95 | 4.22 | 4.73 | 4.73 | 2.25% | 12,399 |
| Mar 26, 2026 | 4.77 | 5.06 | 4.37 | 4.63 | 4.63 | -16.63% | 32,273 |
| Mar 25, 2026 | 5.24 | 5.70 | 4.50 | 5.55 | 5.55 | 11.78% | 40,637 |
| Mar 24, 2026 | 4.91 | 5.23 | 4.91 | 4.97 | 4.96 | -8.06% | 10,222 |
| Mar 23, 2026 | 4.90 | 5.62 | 4.51 | 5.40 | 5.40 | 11.66% | 35,514 |
| Mar 20, 2026 | 4.52 | 5.25 | 3.84 | 4.84 | 4.84 | 2.68% | 96,978 |
| Mar 19, 2026 | 4.50 | 4.72 | 3.89 | 4.71 | 4.71 | -1.53% | 135,530 |
| Mar 18, 2026 | 3.92 | 6.60 | 3.75 | 4.78 | 4.78 | 25.60% | 2,608,153 |
| Mar 17, 2026 | 6.25 | 6.94 | 3.32 | 3.81 | 3.81 | -1.01% | 1,011,177 |
| Mar 16, 2026 | 4.03 | 4.15 | 3.85 | 3.85 | 3.85 | -2.58% | 3,652 |
| Mar 13, 2026 | 4.12 | 4.12 | 3.95 | 3.95 | 3.95 | -2.49% | 1,535 |
| Mar 12, 2026 | 4.13 | 4.17 | 3.98 | 4.05 | 4.05 | -0.54% | 2,742 |
| Mar 11, 2026 | 3.98 | 4.07 | 3.90 | 4.07 | 4.07 | 0.17% | 1,584 |
| Mar 10, 2026 | 3.86 | 4.10 | 3.86 | 4.07 | 4.06 | 0.74% | 954 |
| Mar 9, 2026 | 3.98 | 4.05 | 3.84 | 4.04 | 4.03 | 1.51% | 7,190 |
| Mar 6, 2026 | 4.05 | 4.17 | 3.98 | 3.98 | 3.97 | -1.85% | 3,062 |
| Mar 5, 2026 | 3.98 | 4.38 | 3.91 | 4.05 | 4.05 | -6.08% | 10,231 |
| Mar 4, 2026 | 4.35 | 4.50 | 4.20 | 4.31 | 4.31 | -3.99% | 2,736 |
| Mar 3, 2026 | 4.88 | 5.04 | 3.92 | 4.49 | 4.49 | -8.16% | 16,002 |
| Mar 2, 2026 | 4.65 | 5.25 | 4.65 | 4.89 | 4.89 | -3.55% | 9,485 |
| Feb 27, 2026 | 5.24 | 5.24 | 4.77 | 5.07 | 5.07 | 0.60% | 6,227 |
| Feb 26, 2026 | 5.11 | 5.43 | 4.95 | 5.04 | 5.04 | -7.18% | 5,906 |
| Feb 25, 2026 | 5.36 | 5.47 | 5.12 | 5.43 | 5.43 | 3.29% | 2,066 |
| Feb 24, 2026 | 5.40 | 5.41 | 5.18 | 5.26 | 5.26 | -3.68% | 2,579 |
| Feb 23, 2026 | 5.40 | 5.55 | 5.33 | 5.46 | 5.46 | -1.66% | 5,021 |
| Feb 20, 2026 | 5.52 | 5.68 | 5.40 | 5.55 | 5.55 | -2.34% | 5,157 |
| Feb 19, 2026 | 5.34 | 5.70 | 5.18 | 5.68 | 5.68 | 3.38% | 7,683 |
| Feb 18, 2026 | 5.24 | 5.69 | 5.24 | 5.50 | 5.50 | -4.33% | 7,447 |
| Feb 17, 2026 | 5.24 | 5.85 | 5.24 | 5.75 | 5.75 | -1.78% | 12,110 |
| Feb 13, 2026 | 5.51 | 5.93 | 5.27 | 5.85 | 5.85 | 1.40% | 10,748 |
| Feb 12, 2026 | 5.40 | 6.15 | 5.40 | 5.77 | 5.77 | -2.60% | 20,049 |
| Feb 11, 2026 | 6.03 | 6.07 | 5.43 | 5.92 | 5.92 | -7.96% | 50,323 |
| Feb 10, 2026 | 9.45 | 9.56 | 5.05 | 6.44 | 6.43 | 0.85% | 1,023,452 |
| Feb 9, 2026 | 5.44 | 7.50 | 5.43 | 6.38 | 6.38 | 29.30% | 574,023 |
| Feb 6, 2026 | 6.39 | 7.05 | 4.35 | 4.94 | 4.93 | -5.84% | 921,862 |
| Feb 5, 2026 | 4.87 | 5.47 | 4.87 | 5.24 | 5.24 | 4.99% | 7,300 |
| Feb 4, 2026 | 4.95 | 5.10 | 4.87 | 4.99 | 4.99 | 0.85% | 1,527 |
| Feb 3, 2026 | 5.10 | 5.10 | 4.80 | 4.95 | 4.95 | -1.79% | 2,358 |
| Feb 2, 2026 | 5.22 | 5.22 | 5.04 | 5.04 | 5.04 | 0.82% | 2,015 |
| Jan 30, 2026 | 4.92 | 5.40 | 4.92 | 5.00 | 5.00 | -1.07% | 4,587 |
| Jan 29, 2026 | 4.80 | 5.25 | 4.50 | 5.05 | 5.05 | 2.77% | 6,253 |
| Jan 28, 2026 | 5.70 | 5.78 | 4.14 | 4.92 | 4.92 | -3.44% | 8,549 |
| Jan 27, 2026 | 5.64 | 5.64 | 5.00 | 5.09 | 5.09 | -7.57% | 2,865 |
| Jan 26, 2026 | 5.78 | 5.86 | 5.48 | 5.51 | 5.51 | -3.62% | 3,288 |
| Jan 23, 2026 | 5.55 | 5.72 | 5.55 | 5.72 | 5.72 | 2.97% | 193 |
| Jan 22, 2026 | 5.70 | 5.70 | 5.52 | 5.55 | 5.55 | 1.39% | 842 |
| Jan 21, 2026 | 5.70 | 5.85 | 5.48 | 5.48 | 5.47 | -1.88% | 3,185 |
| Jan 20, 2026 | 5.25 | 5.93 | 5.25 | 5.58 | 5.58 | -1.48% | 3,777 |
| Jan 16, 2026 | 6.18 | 6.90 | 5.07 | 5.66 | 5.66 | -10.11% | 9,520 |
| Jan 15, 2026 | 6.75 | 6.75 | 5.82 | 6.30 | 6.30 | -9.83% | 18,096 |
| Jan 14, 2026 | 6.74 | 7.51 | 6.30 | 6.99 | 6.99 | 8.98% | 6,577 |
| Jan 13, 2026 | 6.09 | 6.75 | 6.06 | 6.41 | 6.41 | 0.99% | 1,085 |
| Jan 12, 2026 | 6.45 | 6.59 | 6.16 | 6.35 | 6.35 | 3.49% | 3,204 |
| Jan 9, 2026 | 5.88 | 6.14 | 5.84 | 6.14 | 6.13 | 6.22% | 2,552 |
| Jan 8, 2026 | 6.00 | 6.00 | 5.78 | 5.78 | 5.78 | - | 1,750 |
| Jan 7, 2026 | 5.85 | 5.99 | 5.78 | 5.78 | 5.78 | -0.98% | 1,424 |
| Jan 6, 2026 | 6.29 | 6.30 | 5.68 | 5.83 | 5.83 | -0.56% | 4,003 |
| Jan 5, 2026 | 5.94 | 6.00 | 5.87 | 5.87 | 5.87 | 3.22% | 3,278 |
| Jan 2, 2026 | 6.00 | 6.59 | 5.68 | 5.68 | 5.68 | -3.40% | 1,402 |
| Dec 31, 2025 | 5.55 | 6.68 | 5.55 | 5.88 | 5.88 | 10.17% | 2,404 |
| Dec 30, 2025 | 6.00 | 6.00 | 5.00 | 5.34 | 5.34 | -8.36% | 10,176 |
| Dec 29, 2025 | 6.75 | 6.75 | 5.72 | 5.83 | 5.83 | -11.71% | 4,914 |
| Dec 26, 2025 | 6.72 | 6.72 | 6.51 | 6.60 | 6.60 | 1.43% | 437 |
| Dec 24, 2025 | 6.92 | 6.92 | 6.49 | 6.51 | 6.51 | -0.28% | 2,156 |
| Dec 23, 2025 | 6.92 | 6.93 | 6.48 | 6.53 | 6.52 | -5.84% | 1,087 |
| Dec 22, 2025 | 6.64 | 6.96 | 6.45 | 6.93 | 6.93 | 0.42% | 3,370 |
| Dec 19, 2025 | 6.87 | 7.04 | 6.51 | 6.90 | 6.90 | 4.31% | 1,924 |
| Dec 18, 2025 | 6.75 | 7.05 | 6.60 | 6.62 | 6.62 | -4.13% | 3,042 |
| Dec 17, 2025 | 6.90 | 7.50 | 6.89 | 6.90 | 6.90 | 0.19% | 2,362 |
| Dec 16, 2025 | 7.08 | 7.08 | 6.89 | 6.89 | 6.89 | -2.71% | 1,513 |
| Dec 15, 2025 | 6.87 | 7.69 | 6.87 | 7.08 | 7.08 | -6.68% | 5,923 |
| Dec 12, 2025 | 7.94 | 7.94 | 7.56 | 7.59 | 7.59 | 0.88% | 1,335 |
| Dec 11, 2025 | 7.76 | 7.76 | 7.50 | 7.52 | 7.52 | -4.58% | 2,481 |
| Dec 10, 2025 | 7.64 | 8.32 | 7.50 | 7.88 | 7.88 | 5.12% | 6,669 |
| Dec 9, 2025 | 6.98 | 7.73 | 6.98 | 7.50 | 7.50 | 7.48% | 3,271 |
| Dec 8, 2025 | 7.04 | 7.34 | 6.98 | 6.98 | 6.98 | -1.15% | 808 |
| Dec 5, 2025 | 6.98 | 7.31 | 6.98 | 7.06 | 7.06 | 1.03% | 2,852 |
| Dec 4, 2025 | 7.34 | 7.34 | 6.83 | 6.99 | 6.99 | -2.02% | 1,072 |
| Dec 3, 2025 | 7.05 | 7.35 | 7.05 | 7.13 | 7.13 | -0.88% | 2,167 |