5 DAY PERFORMANCE
-92.84%
1 MONTH PERFORMANCE
-92.70%
3 MONTH PERFORMANCE
-93.74%
6 MONTH PERFORMANCE
-94.87%
YEAR-TO-DATE PERFORMANCE
-95.41%
1 YEAR PERFORMANCE
-96.43%
Addentax Group Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $3.67 | $3.68 (0.27%) | $3.68 | $3.67 | 1.10 K | $2.88 M |
| 07/06/2026 | $3.75 | $3.63 (-3.2%) | $3.99 | $3.63 | 2.80 K | $2.84 M |
| 07/02/2026 | $3.22 | $3.53 (9.63%) | $3.66 | $3.22 | 3.40 K | $2.76 M |
| 07/01/2026 | $3.03 | $3.35 (10.56%) | $3.36 | $3.03 | 4.52 K | $2.62 M |
| 06/30/2026 | $3.93 | $3.03 (-22.9%) | $4.30 | $2.91 | 16.31 K | $2.37 M |
| 06/29/2026 | $3.85 | $3.85 (0%) | $3.95 | $3.60 | 5.30 K | $3.01 M |
| 06/26/2026 | $3.99 | $4.26 (6.77%) | $4.26 | $3.95 | 5.12 K | $3.33 M |
| 06/25/2026 | $4.20 | $4.01 (-4.52%) | $4.20 | $3.91 | 8.74 K | $3.13 M |
| 06/24/2026 | $4.43 | $4.38 (-1.13%) | $4.43 | $4.22 | 19.61 K | $3.42 M |
| 06/23/2026 | $4.51 | $4.65 (3.1%) | $4.66 | $4.50 | 3.83 K | $3.63 M |
| 06/22/2026 | $4.81 | $4.89 (1.66%) | $4.89 | $4.81 | 904 | $3.82 M |
| 06/18/2026 | $4.70 | $4.71 (0.21%) | $4.75 | $4.70 | 2.90 K | $3.68 M |
| 06/17/2026 | $4.85 | $4.72 (-2.68%) | $4.98 | $4.72 | 3.84 K | $3.69 M |
| 06/16/2026 | $4.90 | $4.84 (-1.22%) | $4.96 | $4.72 | 1.81 K | $3.78 M |
| 06/15/2026 | $4.51 | $4.99 (10.64%) | $4.99 | $4.51 | 12.55 K | $3.90 M |
| 06/12/2026 | $4.55 | $4.62 (1.54%) | $5.00 | $4.21 | 23.80 K | $3.61 M |
| 06/11/2026 | $4.45 | $4.71 (5.84%) | $5.27 | $4.40 | 62.70 K | $3.68 M |
| 06/10/2026 | $4.35 | $4.45 (2.3%) | $4.45 | $4.21 | 8.60 K | $3.48 M |
| 06/09/2026 | $4.26 | $4.35 (2.11%) | $4.38 | $4.06 | 9.46 K | $3.40 M |
| 06/08/2026 | $4.92 | $4.71 (-4.27%) | $4.95 | $4.60 | 69.50 K | $3.68 M |
| 06/05/2026 | $4.78 | $5.00 (4.6%) | $5.10 | $4.62 | 4.20 K | $3.91 M |
| 06/04/2026 | $4.66 | $4.85 (4.08%) | $5.13 | $4.50 | 14.00 K | $3.79 M |
| 06/03/2026 | $4.63 | $4.60 (-0.65%) | $4.85 | $4.60 | 1.80 K | $3.59 M |
| 06/02/2026 | $4.70 | $5.08 (8.09%) | $5.08 | $4.42 | 4.13 K | $3.97 M |
| 06/01/2026 | $4.30 | $4.41 (2.56%) | $4.50 | $4.21 | 5.70 K | $3.45 M |
| 05/29/2026 | $4.18 | $4.15 (-0.72%) | $4.30 | $4.03 | 4.40 K | $3.24 M |
| 05/28/2026 | $4.16 | $4.17 (0.24%) | $4.20 | $4.02 | 6.14 K | $3.26 M |
| 05/27/2026 | $4.24 | $4.24 (0%) | $4.24 | $3.87 | 12.20 K | $3.31 M |
| 05/26/2026 | $4.16 | $4.10 (-1.44%) | $4.21 | $4.10 | 3.05 K | $3.20 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.
