5 DAY PERFORMANCE
-94.66%
1 MONTH PERFORMANCE
-96.06%
3 MONTH PERFORMANCE
-95.38%
6 MONTH PERFORMANCE
-96.17%
YEAR-TO-DATE PERFORMANCE
-95.41%
1 YEAR PERFORMANCE
-97.67%
Addentax Group Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.82 | $5.01 (3.94%) | $5.17 | $4.80 | 21.93 K | $3.07 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 |
| 03/26/2026 | $4.77 | $4.63 (-2.94%) | $5.06 | $4.36 | 32.27 K | $2.87 M |
| 03/25/2026 | $5.24 | $5.55 (5.92%) | $5.70 | $4.50 | 40.64 K | $51.61 M |
| 03/24/2026 | $4.91 | $4.97 (1.22%) | $5.23 | $4.91 | 10.22 K | $46.21 M |
| 03/23/2026 | $4.90 | $5.40 (10.2%) | $5.62 | $4.51 | 35.51 K | $50.21 M |
| 03/20/2026 | $4.52 | $4.84 (7.08%) | $5.25 | $3.84 | 96.98 K | $45.01 M |
| 03/19/2026 | $4.50 | $4.71 (4.67%) | $4.72 | $3.89 | 135.53 K | $43.80 M |
| 03/18/2026 | $3.92 | $4.78 (21.94%) | $6.60 | $3.75 | 2.61 M | $44.45 M |
| 03/17/2026 | $6.25 | $3.81 (-39.04%) | $6.94 | $3.32 | 1.01 M | $35.43 M |
| 03/16/2026 | $4.03 | $3.85 (-4.47%) | $4.15 | $3.85 | 3.65 K | $35.80 M |
| 03/13/2026 | $4.12 | $3.95 (-4.13%) | $4.12 | $3.95 | 1.54 K | $36.73 M |
| 03/12/2026 | $4.13 | $4.05 (-1.94%) | $4.17 | $3.98 | 2.74 K | $37.66 M |
| 03/11/2026 | $3.98 | $4.07 (2.26%) | $4.07 | $3.90 | 1.58 K | $37.85 M |
| 03/10/2026 | $3.86 | $4.07 (5.44%) | $4.10 | $3.86 | 955 | $37.85 M |
| 03/09/2026 | $3.98 | $4.04 (1.51%) | $4.05 | $3.84 | 7.19 K | $37.57 M |
| 03/06/2026 | $4.05 | $3.98 (-1.73%) | $4.17 | $3.98 | 3.06 K | $37.01 M |
| 03/05/2026 | $3.98 | $4.05 (1.76%) | $4.38 | $3.91 | 10.23 K | $37.66 M |
| 03/04/2026 | $4.35 | $4.31 (-0.92%) | $4.50 | $4.20 | 2.74 K | $40.08 M |
| 03/03/2026 | $4.88 | $4.49 (-7.99%) | $5.04 | $3.92 | 16.00 K | $41.75 M |
| 03/02/2026 | $4.65 | $4.89 (5.16%) | $5.25 | $4.65 | 9.49 K | $45.47 M |
| 02/27/2026 | $5.24 | $5.07 (-3.24%) | $5.24 | $4.77 | 6.23 K | $47.14 M |
| 02/26/2026 | $5.11 | $5.04 (-1.37%) | $5.43 | $4.95 | 5.91 K | $46.87 M |
| 02/25/2026 | $5.36 | $5.43 (1.31%) | $5.47 | $5.12 | 2.07 K | $50.49 M |
| 02/24/2026 | $5.40 | $5.26 (-2.59%) | $5.41 | $5.18 | 2.58 K | $48.91 M |
| 02/23/2026 | $5.40 | $5.46 (1.11%) | $5.55 | $5.33 | 5.02 K | $50.77 M |
| 02/20/2026 | $5.52 | $5.55 (0.54%) | $5.68 | $5.40 | 5.16 K | $51.61 M |
| 02/19/2026 | $5.34 | $5.68 (6.37%) | $5.70 | $5.18 | 7.69 K | $52.82 M |
| 02/18/2026 | $5.24 | $5.50 (4.96%) | $5.69 | $5.24 | 7.45 K | $51.14 M |
| 02/17/2026 | $5.24 | $5.75 (9.73%) | $5.85 | $5.24 | 12.11 K | $53.47 M |
| 02/13/2026 | $5.51 | $5.85 (6.17%) | $5.93 | $5.27 | 10.75 K | $54.40 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.
