5 DAY PERFORMANCE
-91.77%
1 MONTH PERFORMANCE
-92.50%
3 MONTH PERFORMANCE
-92.76%
6 MONTH PERFORMANCE
-95.28%
YEAR-TO-DATE PERFORMANCE
-95.41%
1 YEAR PERFORMANCE
-98.20%
Addentax Group Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.17 | $3.17 (0%) | $3.17 | $3.17 | 409 | $2.59 M |
| 10/07/2026 | $3.15 | $3.26 (3.49%) | $3.26 | $3.15 | 4.40 K | $2.66 M |
| 10/06/2026 | $3.27 | $3.26 (-0.31%) | $3.28 | $3.26 | 3.28 K | $2.66 M |
| 10/05/2026 | $3.29 | $3.40 (3.34%) | $3.40 | $3.13 | 4.60 K | $2.78 M |
| 10/02/2026 | $3.33 | $3.28 (-1.5%) | $3.34 | $3.28 | 4.60 K | $2.68 M |
| 10/01/2026 | $3.41 | $3.33 (-2.35%) | $3.55 | $3.30 | 12.85 K | $2.72 M |
| 09/30/2026 | $3.55 | $3.69 (3.94%) | $3.74 | $3.29 | 38.02 K | $3.01 M |
| 09/29/2026 | $3.48 | $3.42 (-1.72%) | $3.48 | $3.42 | 648 | $2.79 M |
| 09/28/2026 | $3.55 | $3.41 (-3.94%) | $3.72 | $3.41 | 3.32 K | $2.78 M |
| 09/25/2026 | $3.60 | $3.60 (0%) | $3.88 | $3.60 | 37.55 K | $2.94 M |
| 09/24/2026 | $3.39 | $3.65 (7.67%) | $3.70 | $3.39 | 6.80 K | $2.98 M |
| 09/23/2026 | $3.35 | $3.44 (2.69%) | $3.52 | $3.26 | 4.55 K | $2.81 M |
| 09/22/2026 | $3.37 | $3.39 (0.59%) | $3.50 | $3.31 | 8.60 K | $2.77 M |
| 09/21/2026 | $3.50 | $3.50 (0%) | $3.50 | $3.50 | 2 | $2.86 M |
| 09/18/2026 | $3.54 | $3.50 (-1.13%) | $3.55 | $3.50 | 1.14 K | $2.86 M |
| 09/17/2026 | $3.68 | $3.68 (0%) | $3.68 | $3.68 | 600 | $3.01 M |
| 09/16/2026 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 1 | $3.10 M |
| 09/15/2026 | $3.78 | $3.80 (0.53%) | $3.84 | $3.78 | 837 | $3.10 M |
| 09/14/2026 | $3.87 | $3.80 (-1.81%) | $3.87 | $3.80 | 1.25 K | $3.10 M |
| 09/11/2026 | $3.50 | $3.85 (10%) | $3.88 | $3.17 | 10.70 K | $3.14 M |
| 09/10/2026 | $3.41 | $3.44 (0.88%) | $3.54 | $3.41 | 4.30 K | $2.81 M |
| 09/09/2026 | $3.54 | $3.54 (0%) | $3.54 | $3.54 | 648 | $2.89 M |
| 09/08/2026 | $3.34 | $3.60 (7.78%) | $3.60 | $3.34 | 4.45 K | $2.94 M |
| 09/04/2026 | $3.31 | $3.65 (10.27%) | $3.86 | $3.31 | 6.43 K | $2.98 M |
| 09/03/2026 | $3.66 | $3.64 (-0.55%) | $3.66 | $3.64 | 645 | $2.97 M |
| 09/02/2026 | $3.33 | $3.33 (0%) | $3.33 | $3.33 | 609 | $2.72 M |
| 09/01/2026 | $3.55 | $3.42 (-3.66%) | $3.55 | $3.42 | 1.73 K | $2.79 M |
| 08/31/2026 | $3.49 | $3.55 (1.72%) | $3.55 | $3.45 | 1.80 K | $2.90 M |
| 08/28/2026 | $3.70 | $3.70 (0%) | $3.70 | $3.70 | 207 | $3.02 M |
| 08/27/2026 | $3.62 | $3.70 (2.21%) | $3.74 | $3.36 | 3.20 K | $3.02 M |
| 08/26/2026 | $3.71 | $3.80 (2.43%) | $3.87 | $3.54 | 3.30 K | $3.10 M |
| 08/25/2026 | $3.81 | $3.69 (-3.15%) | $3.81 | $3.69 | 1.30 K | $3.01 M |
| 08/24/2026 | $3.69 | $3.70 (0.27%) | $3.70 | $3.41 | 4.72 K | $3.02 M |
| 08/21/2026 | $3.70 | $3.69 (-0.27%) | $3.80 | $3.59 | 3.30 K | $3.01 M |
| 08/20/2026 | $3.84 | $3.58 (-6.77%) | $3.84 | $3.58 | 3.60 K | $2.92 M |
| 08/19/2026 | $4.11 | $3.77 (-8.27%) | $4.83 | $3.43 | 78.45 K | $3.08 M |
| 08/18/2026 | $3.80 | $4.01 (5.53%) | $4.07 | $3.80 | 42.25 K | $3.27 M |
| 08/17/2026 | $4.04 | $4.04 (0%) | $4.09 | $3.81 | 2.14 K | $3.30 M |
| 08/14/2026 | $4.22 | $4.15 (-1.66%) | $4.22 | $4.01 | 3.40 K | $3.39 M |
| 08/13/2026 | $4.59 | $3.96 (-13.73%) | $4.59 | $3.94 | 7.55 K | $3.23 M |
| 08/12/2026 | $4.74 | $4.90 (3.38%) | $4.99 | $4.22 | 37.46 K | $4.00 M |
| 08/11/2026 | $4.49 | $4.87 (8.46%) | $4.92 | $4.49 | 18.01 K | $3.98 M |
| 08/10/2026 | $4.12 | $4.68 (13.59%) | $4.77 | $3.95 | 32.46 K | $3.66 M |
| 08/07/2026 | $3.60 | $3.95 (9.72%) | $4.15 | $3.60 | 19.73 K | $3.09 M |
| 08/06/2026 | $3.41 | $3.64 (6.74%) | $3.64 | $3.35 | 6.20 K | $2.84 M |
| 08/05/2026 | $3.31 | $3.26 (-1.51%) | $3.49 | $3.23 | 8.02 K | $2.55 M |
| 08/04/2026 | $3.11 | $3.11 (0%) | $3.11 | $3.00 | 4.70 K | $2.43 M |
| 08/03/2026 | $3.14 | $2.95 (-6.05%) | $3.30 | $2.95 | 21.82 K | $2.30 M |
| 07/31/2026 | $3.42 | $3.53 (3.22%) | $3.53 | $3.22 | 453.43 K | $2.76 M |
| 07/30/2026 | $3.45 | $3.53 (2.32%) | $3.53 | $3.35 | 3.31 K | $2.76 M |
| 07/29/2026 | $3.53 | $3.53 (0%) | $3.53 | $3.40 | 9.89 K | $2.76 M |
| 07/28/2026 | $3.18 | $3.52 (10.69%) | $3.87 | $3.18 | 10.12 K | $2.75 M |
| 07/27/2026 | $3.50 | $3.30 (-5.71%) | $3.50 | $3.30 | 1.58 K | $2.58 M |
| 07/24/2026 | $3.70 | $3.70 (0%) | $3.70 | $3.70 | 2 | $2.89 M |
| 07/23/2026 | $3.62 | $3.70 (2.21%) | $3.70 | $3.55 | 27.97 K | $2.89 M |
| 07/22/2026 | $3.80 | $3.80 (0%) | $3.80 | $3.80 | 154 | $2.97 M |
| 07/21/2026 | $3.61 | $3.80 (5.26%) | $3.90 | $3.61 | 1.80 K | $2.97 M |
| 07/20/2026 | $3.52 | $3.80 (7.95%) | $3.80 | $3.52 | 2.90 K | $2.97 M |
| 07/17/2026 | $3.54 | $3.54 (0%) | $3.54 | $3.54 | 312 | $2.77 M |
| 07/16/2026 | $3.90 | $3.90 (0%) | $3.90 | $3.90 | 0 | $3.05 M |
| 07/15/2026 | $3.69 | $3.90 (5.69%) | $4.03 | $3.69 | 6.92 K | $3.05 M |
| 07/14/2026 | $3.82 | $3.89 (1.83%) | $4.00 | $3.74 | 2.73 K | $3.04 M |
| 07/13/2026 | $3.93 | $3.68 (-6.36%) | $3.93 | $3.68 | 500 | $2.88 M |
| 07/10/2026 | $3.69 | $3.82 (3.52%) | $3.85 | $3.69 | 2.02 K | $2.98 M |
| 07/09/2026 | $3.81 | $3.84 (0.79%) | $4.14 | $3.49 | 3.00 K | $3.00 M |
| 07/08/2026 | $3.73 | $3.73 (0%) | $3.73 | $3.73 | 1.84 K | $2.91 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.
