Addentax Group Corp. (ATXG)
NASDAQ: ATXG
· Real-Time Price · USD
1.00
0.00 (0.00%)
At close: Sep 26, 2025, 3:59 PM
0.96
-3.90%
After-hours: Sep 26, 2025, 07:54 PM EDT
ATXG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.01 | 1.03 | 0.93 | 1.00 | 1.00 | 0.00% | 975,598 |
| Sep 25, 2025 | 1.02 | 1.02 | 0.95 | 1.00 | 1.00 | -1.96% | 583,400 |
| Sep 24, 2025 | 1.01 | 1.04 | 0.92 | 1.02 | 1.02 | 0.99% | 922,248 |
| Sep 23, 2025 | 0.93 | 1.10 | 0.91 | 1.01 | 1.01 | -6.48% | 2,630,104 |
| Sep 22, 2025 | 0.83 | 1.30 | 0.73 | 1.08 | 1.08 | 30.12% | 9,157,600 |
| Sep 19, 2025 | 0.72 | 0.84 | 0.69 | 0.83 | 0.83 | 15.28% | 1,797,500 |
| Sep 18, 2025 | 0.63 | 0.75 | 0.60 | 0.72 | 0.72 | 14.29% | 967,000 |
| Sep 17, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 5.00% | 58,712 |
| Sep 16, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 104,800 |
| Sep 15, 2025 | 0.65 | 0.68 | 0.61 | 0.63 | 0.63 | -5.97% | 126,100 |
| Sep 12, 2025 | 0.70 | 0.70 | 0.63 | 0.67 | 0.67 | -2.90% | 250,800 |
| Sep 11, 2025 | 0.62 | 0.72 | 0.61 | 0.69 | 0.69 | 4.55% | 440,100 |
| Sep 10, 2025 | 0.62 | 0.71 | 0.55 | 0.66 | 0.66 | 10.00% | 1,363,208 |
| Sep 9, 2025 | 0.58 | 0.60 | 0.51 | 0.60 | 0.59 | 9.09% | 1,555,009 |
| Sep 8, 2025 | 0.53 | 0.58 | 0.50 | 0.55 | 0.55 | 0.00% | 402,600 |
| Sep 5, 2025 | 0.54 | 0.55 | 0.50 | 0.55 | 0.55 | 1.85% | 85,900 |
| Sep 4, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 139,675 |
| Sep 3, 2025 | 0.55 | 0.58 | 0.50 | 0.56 | 0.56 | 0.00% | 47,300 |
| Sep 2, 2025 | 0.53 | 0.57 | 0.50 | 0.56 | 0.56 | 0.00% | 61,900 |
| Aug 29, 2025 | 0.56 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 106,900 |