Addentax Group Corp. (ATXG) NASDAQ

0.26

+0.006(+2.34%)

Updated at March 17 01:20PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 16, 2026	0.27	0.26	0.26	0.28	0.26	54,637
March 13, 2026	0.27	0.26	0.26	0.27	0.26	21,029
March 12, 2026	0.28	0.27	0.27	0.28	0.27	41,133
March 11, 2026	0.27	0.27	0.27	0.27	0.26	23,231
March 10, 2026	0.26	0.27	0.27	0.27	0.26	14,243
March 09, 2026	0.27	0.27	0.27	0.27	0.26	101,832
March 06, 2026	0.27	0.27	0.27	0.28	0.27	45,935
March 05, 2026	0.27	0.27	0.27	0.29	0.26	153,500
March 04, 2026	0.3	0.29	0.29	0.3	0.28	40,630
March 03, 2026	0.33	0.3	0.3	0.34	0.26	216,061
March 02, 2026	0.31	0.33	0.33	0.35	0.31	142,300
February 27, 2026	0.35	0.34	0.34	0.35	0.32	93,407
February 26, 2026	0.34	0.34	0.34	0.36	0.33	88,604
February 25, 2026	0.36	0.36	0.36	0.36	0.34	31,000
February 24, 2026	0.36	0.35	0.35	0.36	0.35	38,700
February 23, 2026	0.36	0.36	0.36	0.37	0.36	75,325
February 20, 2026	0.37	0.37	0	0.38	0.36	77,361
February 19, 2026	0.36	0.38	0	0.38	0.35	115,300
February 18, 2026	0.35	0.37	0	0.38	0.35	111,707
February 17, 2026	0.35	0.38	0	0.39	0.35	181,700
February 13, 2026	0.37	0.39	0	0.4	0.35	161,226
February 12, 2026	0.36	0.38	0	0.41	0.36	300,749
February 11, 2026	0.4	0.39	0	0.4	0.36	754,849
February 10, 2026	0.63	0.43	0	0.64	0.34	15.35M
February 09, 2026	0.36	0.43	0	0.5	0.36	8.61M
February 06, 2026	0.43	0.33	0	0.47	0.29	13.83M
February 05, 2026	0.32	0.35	0	0.36	0.32	109,506
February 04, 2026	0.33	0.33	0	0.34	0.32	22,915
February 03, 2026	0.34	0.33	0	0.34	0.32	35,400
February 02, 2026	0.35	0.34	0	0.35	0.34	30,226
January 30, 2026	0.33	0.33	0	0.36	0.33	68,807
January 29, 2026	0.32	0.34	0	0.35	0.3	93,807
January 28, 2026	0.38	0.33	0	0.39	0.28	128,241
January 27, 2026	0.38	0.34	0	0.38	0.33	43,000
January 26, 2026	0.39	0.37	0	0.39	0.37	49,331
January 23, 2026	0.37	0.38	0	0.38	0.37	2,900
January 22, 2026	0.38	0.37	0	0.38	0.37	12,642
January 21, 2026	0.38	0.37	0	0.39	0.37	47,800
January 20, 2026	0.35	0.37	0	0.4	0.35	56,700
January 16, 2026	0.41	0.38	0	0.46	0.34	142,814
January 15, 2026	0.45	0.42	0	0.45	0.39	271,500
January 14, 2026	0.45	0.47	0	0.5	0.42	98,700
January 13, 2026	0.41	0.43	0	0.45	0.4	16,300
January 12, 2026	0.43	0.42	0	0.44	0.41	48,100
January 09, 2026	0.39	0.41	0	0.41	0.39	38,300
January 08, 2026	0.4	0.39	0	0.4	0.39	26,300
January 07, 2026	0.39	0.39	0	0.4	0.39	21,374
January 06, 2026	0.42	0.39	0	0.42	0.38	60,100
January 05, 2026	0.4	0.39	0	0.4	0.39	49,200
January 02, 2026	0.4	0.38	0	0.44	0.38	21,037
December 31, 2025	0.37	0.39	0	0.45	0.37	36,100
December 30, 2025	0.4	0.36	0	0.4	0.33	152,644
December 29, 2025	0.45	0.39	0	0.45	0.38	73,714
December 26, 2025	0.45	0.44	0	0.45	0.43	6,600
December 24, 2025	0.46	0.43	0	0.46	0.43	32,400
December 23, 2025	0.46	0.44	0	0.46	0.43	16,307
December 22, 2025	0.44	0.46	0	0.46	0.43	50,600
December 19, 2025	0.46	0.46	0	0.47	0.43	28,900
December 18, 2025	0.45	0.44	0	0.47	0.44	45,639
December 17, 2025	0.46	0.46	0	0.5	0.46	35,443