5 DAY PERFORMANCE
+9.51%
1 MONTH PERFORMANCE
+5.33%
3 MONTH PERFORMANCE
+11.26%
6 MONTH PERFORMANCE
-2.14%
YEAR-TO-DATE PERFORMANCE
+12.60%
1 YEAR PERFORMANCE
-5.52%
Addentax Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/18/2025 | $0.71 | $0.68 (-4.15%) | $0.73 | $0.67 | 255.26 K | $4.13 M |
| 07/17/2025 | $0.67 | $0.71 (6.73%) | $0.74 | $0.62 | 1.21 M | $4.29 M |
| 07/16/2025 | $0.64 | $0.66 (3.01%) | $0.67 | $0.62 | 781.40 K | $3.99 M |
| 07/15/2025 | $0.63 | $0.64 (1.13%) | $0.65 | $0.62 | 162.10 K | $3.84 M |
| 07/14/2025 | $0.67 | $0.63 (-6.53%) | $0.67 | $0.63 | 414.40 K | $3.81 M |
| 07/11/2025 | $0.65 | $0.65 (0.66%) | $0.67 | $0.62 | 412.99 K | $3.94 M |
| 07/10/2025 | $0.63 | $0.64 (2.07%) | $0.68 | $0.61 | 1.10 M | $3.88 M |
| 07/09/2025 | $0.61 | $0.62 (0.7%) | $0.64 | $0.61 | 406.00 K | $3.72 M |
| 07/08/2025 | $0.61 | $0.64 (4.79%) | $0.65 | $0.59 | 795.20 K | $3.86 M |
| 07/07/2025 | $0.58 | $0.61 (3.51%) | $0.63 | $0.56 | 988.20 K | $3.66 M |
| 07/03/2025 | $0.60 | $0.60 (0.67%) | $0.65 | $0.59 | 1.44 M | $3.65 M |
| 07/02/2025 | $0.97 | $0.62 (-36.67%) | $1.07 | $0.53 | 35.86 M | $3.55 M |
| 07/01/2025 | $0.63 | $0.70 (10.67%) | $0.73 | $0.63 | 392.00 K | $4.01 M |
| 06/30/2025 | $0.60 | $0.67 (11.18%) | $0.69 | $0.60 | 414.30 K | $3.85 M |
| 06/27/2025 | $0.59 | $0.61 (3.22%) | $0.62 | $0.59 | 390.13 K | $3.50 M |
| 06/26/2025 | $0.60 | $0.59 (-2.18%) | $0.62 | $0.58 | 340.40 K | $3.37 M |
| 06/25/2025 | $0.62 | $0.60 (-4.02%) | $0.64 | $0.58 | 435.75 K | $3.42 M |
| 06/24/2025 | $0.63 | $0.63 (0.51%) | $0.66 | $0.62 | 193.40 K | $3.64 M |
| 06/23/2025 | $0.67 | $0.64 (-4.18%) | $0.69 | $0.61 | 576.31 K | $3.69 M |
| 06/20/2025 | $0.64 | $0.68 (4.9%) | $0.75 | $0.63 | 1.06 M | $3.89 M |
| 06/18/2025 | $0.65 | $0.66 (0.61%) | $0.68 | $0.63 | 292.30 K | $3.77 M |
| 06/17/2025 | $0.67 | $0.66 (-1.44%) | $0.70 | $0.63 | 502.84 K | $3.78 M |
| 06/16/2025 | $0.63 | $0.68 (8.3%) | $0.77 | $0.63 | 1.57 M | $3.92 M |
| 06/13/2025 | $0.66 | $0.66 (0.18%) | $0.68 | $0.62 | 611.30 K | $3.80 M |
| 06/12/2025 | $0.71 | $0.73 (2.82%) | $0.73 | $0.70 | 309.40 K | $4.19 M |
| 06/11/2025 | $0.71 | $0.71 (-0.44%) | $0.79 | $0.68 | 1.04 M | $4.07 M |
| 06/10/2025 | $0.73 | $0.74 (1.99%) | $0.77 | $0.70 | 430.03 K | $4.28 M |
| 06/09/2025 | $0.77 | $0.74 (-3.77%) | $0.78 | $0.72 | 610.10 K | $4.26 M |
| 06/06/2025 | $0.67 | $0.75 (11.94%) | $0.77 | $0.67 | 877.93 K | $4.31 M |
| 06/05/2025 | $0.79 | $0.73 (-7.01%) | $0.82 | $0.71 | 893.60 K | $4.20 M |
| 06/04/2025 | $0.82 | $0.83 (0.41%) | $0.95 | $0.70 | 1.77 M | $4.75 M |
| 06/03/2025 | $0.84 | $0.89 (5.95%) | $1.00 | $0.80 | 3.57 M | $5.12 M |
| 06/02/2025 | $1.02 | $0.88 (-14.22%) | $1.06 | $0.75 | 6.75 M | $5.03 M |
| 05/30/2025 | $0.79 | $0.90 (13.92%) | $0.93 | $0.70 | 9.00 M | $5.18 M |
| 05/29/2025 | $0.67 | $0.74 (10.98%) | $0.77 | $0.66 | 918.15 K | $4.26 M |
| 05/28/2025 | $0.65 | $0.69 (6.98%) | $0.80 | $0.64 | 1.88 M | $3.97 M |
| 05/27/2025 | $0.57 | $0.66 (15.94%) | $0.70 | $0.57 | 1.04 M | $3.80 M |
| 05/23/2025 | $0.59 | $0.58 (-1.67%) | $0.60 | $0.56 | 248.14 K | $3.31 M |
| 05/22/2025 | $0.62 | $0.63 (2.32%) | $0.63 | $0.58 | 346.80 K | $3.62 M |
| 05/21/2025 | $0.70 | $0.60 (-14.29%) | $0.70 | $0.60 | 449.35 K | $3.45 M |
| 05/20/2025 | $0.56 | $0.67 (19.6%) | $0.74 | $0.56 | 1.56 M | $3.82 M |
| 05/19/2025 | $0.63 | $0.58 (-8.23%) | $0.63 | $0.55 | 783.74 K | $3.35 M |
| 05/16/2025 | $0.66 | $0.61 (-7.52%) | $0.68 | $0.55 | 1.64 M | $3.51 M |
| 05/15/2025 | $1.67 | $0.67 (-59.88%) | $1.86 | $0.55 | 29.31 M | $3.85 M |
| 05/14/2025 | $0.72 | $0.72 (0%) | $0.72 | $0.72 | 749 | $4.13 M |
| 05/13/2025 | $0.76 | $0.77 (1.51%) | $0.77 | $0.74 | 924 | $4.44 M |
| 05/12/2025 | $0.77 | $0.78 (1.26%) | $0.85 | $0.75 | 25.84 K | $4.50 M |
| 05/09/2025 | $0.74 | $0.78 (5.26%) | $0.78 | $0.71 | 4.20 K | $4.49 M |
| 05/08/2025 | $0.71 | $0.75 (5.63%) | $0.83 | $0.70 | 20.71 K | $4.31 M |
| 05/07/2025 | $0.74 | $0.70 (-5.51%) | $0.78 | $0.69 | 15.94 K | $4.03 M |
| 05/06/2025 | $0.76 | $0.78 (2.63%) | $0.78 | $0.76 | 1.73 K | $4.49 M |
| 05/05/2025 | $0.70 | $0.80 (13.38%) | $0.89 | $0.67 | 9.03 K | $4.57 M |
| 05/02/2025 | $0.75 | $0.72 (-4.51%) | $0.78 | $0.69 | 23.27 K | $4.14 M |
| 05/01/2025 | $0.75 | $0.79 (4.17%) | $0.82 | $0.75 | 4.50 K | $4.51 M |
| 04/30/2025 | $0.84 | $0.80 (-4.71%) | $0.95 | $0.74 | 16.75 K | $4.60 M |
| 04/29/2025 | $0.74 | $0.80 (8.49%) | $1.04 | $0.73 | 174.80 K | $4.60 M |
| 04/28/2025 | $0.74 | $0.73 (-0.72%) | $0.74 | $0.73 | 2.00 K | $4.21 M |
| 04/25/2025 | $0.70 | $0.70 (-0.23%) | $0.74 | $0.70 | 23.00 K | $4.03 M |
| 04/24/2025 | $0.63 | $0.65 (3.38%) | $0.65 | $0.63 | 1.90 K | $3.75 M |
| 04/23/2025 | $0.66 | $0.63 (-5.66%) | $0.66 | $0.63 | 1.13 K | $3.59 M |
| 04/22/2025 | $0.65 | $0.61 (-6.07%) | $0.66 | $0.61 | 2.54 K | $3.51 M |
| 04/21/2025 | $0.66 | $0.66 (0.45%) | $0.67 | $0.60 | 2.26 K | $3.82 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.
