5 DAY PERFORMANCE
-94.48%
1 MONTH PERFORMANCE
-93.63%
3 MONTH PERFORMANCE
-94.29%
6 MONTH PERFORMANCE
-95.91%
YEAR-TO-DATE PERFORMANCE
-95.41%
1 YEAR PERFORMANCE
-97.05%
Addentax Group Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.99 | $4.26 (6.77%) | $4.26 | $3.95 | 5.12 K | $2.64 M |
| 06/25/2026 | $4.20 | $4.01 (-4.52%) | $4.20 | $3.91 | 8.74 K | $2.49 M |
| 06/24/2026 | $4.43 | $4.38 (-1.13%) | $4.43 | $4.22 | 19.61 K | $2.72 M |
| 06/23/2026 | $4.51 | $4.65 (3.1%) | $4.66 | $4.50 | 3.83 K | $2.88 M |
| 06/22/2026 | $4.81 | $4.89 (1.66%) | $4.89 | $4.81 | 904 | $3.03 M |
| 06/18/2026 | $4.70 | $4.71 (0.21%) | $4.75 | $4.70 | 2.90 K | $2.92 M |
| 06/17/2026 | $4.85 | $4.72 (-2.68%) | $4.98 | $4.72 | 3.84 K | $2.93 M |
| 06/16/2026 | $4.90 | $4.84 (-1.22%) | $4.96 | $4.72 | 1.81 K | $3.00 M |
| 06/15/2026 | $4.51 | $4.99 (10.64%) | $4.99 | $4.51 | 12.55 K | $3.09 M |
| 06/12/2026 | $4.55 | $4.62 (1.54%) | $5.00 | $4.21 | 23.80 K | $2.86 M |
| 06/11/2026 | $4.45 | $4.71 (5.84%) | $5.27 | $4.40 | 62.70 K | $2.92 M |
| 06/10/2026 | $4.35 | $4.45 (2.3%) | $4.45 | $4.21 | 8.60 K | $2.76 M |
| 06/09/2026 | $4.26 | $4.35 (2.11%) | $4.38 | $4.06 | 9.46 K | $2.70 M |
| 06/08/2026 | $4.92 | $4.71 (-4.27%) | $4.95 | $4.60 | 69.50 K | $2.92 M |
| 06/05/2026 | $4.78 | $5.00 (4.6%) | $5.10 | $4.62 | 4.20 K | $3.10 M |
| 06/04/2026 | $4.66 | $4.85 (4.08%) | $5.13 | $4.50 | 14.00 K | $3.01 M |
| 06/03/2026 | $4.63 | $4.60 (-0.65%) | $4.85 | $4.60 | 1.80 K | $2.85 M |
| 06/02/2026 | $4.70 | $5.08 (8.09%) | $5.08 | $4.42 | 4.13 K | $3.15 M |
| 06/01/2026 | $4.30 | $4.41 (2.56%) | $4.50 | $4.21 | 5.70 K | $2.73 M |
| 05/29/2026 | $4.18 | $4.15 (-0.72%) | $4.30 | $4.03 | 4.40 K | $2.57 M |
| 05/28/2026 | $4.16 | $4.17 (0.24%) | $4.20 | $4.02 | 6.14 K | $2.59 M |
| 05/27/2026 | $4.24 | $4.24 (0%) | $4.24 | $3.87 | 12.20 K | $2.63 M |
| 05/26/2026 | $4.16 | $4.10 (-1.44%) | $4.21 | $4.10 | 3.05 K | $2.54 M |
| 05/22/2026 | $4.30 | $4.31 (0.23%) | $4.38 | $4.30 | 3.12 K | $2.67 M |
| 05/21/2026 | $4.41 | $4.30 (-2.49%) | $4.65 | $4.18 | 12.22 K | $2.67 M |
| 05/20/2026 | $4.20 | $4.26 (1.43%) | $4.70 | $4.20 | 36.25 K | $2.64 M |
| 05/19/2026 | $4.54 | $4.60 (1.32%) | $4.63 | $4.40 | 19.35 K | $2.85 M |
| 05/18/2026 | $4.84 | $4.50 (-7.02%) | $4.85 | $4.50 | 9.61 K | $2.79 M |
| 05/15/2026 | $4.98 | $4.85 (-2.61%) | $4.98 | $4.79 | 15.70 K | $3.01 M |
| 05/14/2026 | $4.99 | $5.00 (0.2%) | $5.24 | $4.95 | 64.51 K | $3.10 M |
| 05/13/2026 | $4.82 | $5.01 (3.94%) | $5.17 | $4.80 | 23.90 K | $3.11 M |
| 05/12/2026 | $4.60 | $5.07 (10.22%) | $5.09 | $4.53 | 11.00 K | $3.14 M |
| 05/11/2026 | $5.14 | $4.83 (-6.03%) | $5.14 | $4.82 | 11.91 K | $2.99 M |
| 05/08/2026 | $4.83 | $5.06 (4.76%) | $5.10 | $4.83 | 3.89 K | $3.14 M |
| 05/07/2026 | $4.98 | $4.89 (-1.81%) | $5.14 | $4.82 | 25.41 K | $3.03 M |
| 05/06/2026 | $5.10 | $4.81 (-5.69%) | $5.15 | $4.80 | 32.67 K | $2.98 M |
| 05/05/2026 | $5.07 | $5.20 (2.56%) | $5.55 | $5.07 | 32.94 K | $3.22 M |
| 05/04/2026 | $5.23 | $5.29 (1.15%) | $5.30 | $4.85 | 51.02 K | $3.28 M |
| 05/01/2026 | $4.82 | $5.13 (6.43%) | $5.19 | $4.71 | 67.70 K | $3.18 M |
| 04/30/2026 | $4.88 | $4.97 (1.84%) | $5.48 | $4.56 | 1.16 M | $3.08 M |
| 04/29/2026 | $5.10 | $5.05 (-0.98%) | $5.94 | $4.50 | 105.80 K | $3.13 M |
| 04/28/2026 | $5.50 | $5.00 (-9.09%) | $5.68 | $5.00 | 24.91 K | $3.10 M |
| 04/27/2026 | $5.00 | $5.60 (12%) | $5.82 | $4.90 | 74.00 K | $3.47 M |
| 04/24/2026 | $5.08 | $4.79 (-5.71%) | $5.14 | $4.60 | 24.05 K | $2.97 M |
| 04/23/2026 | $5.66 | $5.20 (-8.13%) | $6.13 | $5.00 | 27.13 K | $3.22 M |
| 04/22/2026 | $6.17 | $5.76 (-6.65%) | $6.40 | $5.50 | 38.40 K | $3.57 M |
| 04/21/2026 | $7.35 | $6.27 (-14.69%) | $7.39 | $6.00 | 71.71 K | $3.89 M |
| 04/20/2026 | $6.26 | $7.40 (18.21%) | $7.90 | $6.20 | 154.41 K | $4.59 M |
| 04/17/2026 | $5.61 | $6.08 (8.38%) | $6.30 | $5.40 | 89.00 K | $3.77 M |
| 04/16/2026 | $5.28 | $5.92 (12.12%) | $6.19 | $4.79 | 1.26 M | $3.67 M |
| 04/15/2026 | $5.75 | $5.38 (-6.43%) | $5.80 | $5.38 | 23.17 K | $3.34 M |
| 04/14/2026 | $6.60 | $5.66 (-14.24%) | $6.72 | $4.79 | 84.80 K | $3.51 M |
| 04/13/2026 | $6.82 | $6.86 (0.59%) | $6.99 | $6.50 | 19.20 K | $4.25 M |
| 04/10/2026 | $6.76 | $7.01 (3.7%) | $7.75 | $6.76 | 49.40 K | $4.35 M |
| 04/09/2026 | $5.85 | $7.09 (21.2%) | $7.94 | $5.76 | 94.11 K | $4.40 M |
| 04/08/2026 | $5.63 | $5.72 (1.6%) | $6.00 | $5.50 | 63.00 K | $3.55 M |
| 04/07/2026 | $5.38 | $5.40 (0.37%) | $5.94 | $5.00 | 38.64 K | $3.35 M |
| 04/06/2026 | $4.72 | $5.28 (11.86%) | $5.54 | $4.72 | 10.50 K | $3.27 M |
| 04/02/2026 | $4.99 | $4.97 (-0.4%) | $5.04 | $4.67 | 15.94 K | $3.08 M |
| 04/01/2026 | $5.55 | $5.22 (-5.95%) | $5.55 | $5.02 | 24.51 K | $3.24 M |
| 03/31/2026 | $4.60 | $5.51 (19.78%) | $5.71 | $4.59 | 85.04 K | $3.42 M |
| 03/30/2026 | $4.31 | $4.55 (5.57%) | $5.12 | $4.31 | 80.45 K | $2.82 M |
| 03/27/2026 | $4.43 | $4.73 (6.77%) | $4.95 | $4.22 | 12.40 K | $2.93 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
