5 DAY PERFORMANCE
-16.03%
1 MONTH PERFORMANCE
-27.27%
3 MONTH PERFORMANCE
-49.46%
6 MONTH PERFORMANCE
-43.46%
YEAR-TO-DATE PERFORMANCE
-18.41%
1 YEAR PERFORMANCE
-52.73%
Addentax Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $0.38 | $0.33 (-13.74%) | $0.39 | $0.28 | 127.72 K | $2.51 M |
| 01/27/2026 | $0.38 | $0.34 (-9.71%) | $0.38 | $0.33 | 43.00 K | $2.67 M |
| 01/26/2026 | $0.39 | $0.37 (-4.6%) | $0.39 | $0.37 | 49.33 K | $2.89 M |
| 01/23/2026 | $0.37 | $0.38 (2.97%) | $0.38 | $0.37 | 2.90 K | $3.00 M |
| 01/22/2026 | $0.38 | $0.37 (-2.61%) | $0.38 | $0.37 | 12.64 K | $2.91 M |
| 01/21/2026 | $0.38 | $0.37 (-3.95%) | $0.39 | $0.37 | 47.80 K | $2.87 M |
| 01/20/2026 | $0.35 | $0.37 (6.29%) | $0.40 | $0.35 | 56.70 K | $2.93 M |
| 01/16/2026 | $0.41 | $0.38 (-8.28%) | $0.46 | $0.34 | 142.81 K | $2.97 M |
| 01/15/2026 | $0.45 | $0.42 (-6.64%) | $0.45 | $0.39 | 271.50 K | $3.31 M |
| 01/14/2026 | $0.45 | $0.47 (3.76%) | $0.50 | $0.42 | 98.70 K | $3.67 M |
| 01/13/2026 | $0.41 | $0.43 (5.27%) | $0.45 | $0.40 | 16.30 K | $3.36 M |
| 01/12/2026 | $0.43 | $0.42 (-1.56%) | $0.44 | $0.41 | 48.10 K | $3.33 M |
| 01/09/2026 | $0.39 | $0.41 (4.34%) | $0.41 | $0.39 | 38.30 K | $3.22 M |
| 01/08/2026 | $0.40 | $0.39 (-3.73%) | $0.40 | $0.39 | 26.30 K | $3.03 M |
| 01/07/2026 | $0.39 | $0.39 (-1.26%) | $0.40 | $0.39 | 21.37 K | $3.03 M |
| 01/06/2026 | $0.42 | $0.39 (-7.29%) | $0.42 | $0.38 | 60.10 K | $3.06 M |
| 01/05/2026 | $0.40 | $0.39 (-1.29%) | $0.40 | $0.39 | 49.20 K | $3.08 M |
| 01/02/2026 | $0.40 | $0.38 (-5.28%) | $0.44 | $0.38 | 21.04 K | $2.98 M |
| 12/31/2025 | $0.37 | $0.39 (6%) | $0.45 | $0.37 | 36.10 K | $3.09 M |
| 12/30/2025 | $0.40 | $0.36 (-11%) | $0.40 | $0.33 | 152.64 K | $2.80 M |
| 12/29/2025 | $0.45 | $0.39 (-13.67%) | $0.45 | $0.38 | 73.71 K | $3.06 M |
| 12/26/2025 | $0.45 | $0.44 (-1.79%) | $0.45 | $0.43 | 6.60 K | $3.46 M |
| 12/24/2025 | $0.46 | $0.43 (-5.9%) | $0.46 | $0.43 | 32.40 K | $3.41 M |
| 12/23/2025 | $0.46 | $0.44 (-5.64%) | $0.46 | $0.43 | 16.31 K | $3.42 M |
| 12/22/2025 | $0.44 | $0.46 (4.34%) | $0.46 | $0.43 | 50.60 K | $3.64 M |
| 12/19/2025 | $0.46 | $0.46 (0.48%) | $0.47 | $0.43 | 28.90 K | $3.62 M |
| 12/18/2025 | $0.45 | $0.44 (-2%) | $0.47 | $0.44 | 45.64 K | $3.47 M |
| 12/17/2025 | $0.46 | $0.46 (0.02%) | $0.50 | $0.46 | 35.44 K | $3.62 M |
| 12/16/2025 | $0.47 | $0.46 (-2.71%) | $0.47 | $0.46 | 22.70 K | $3.61 M |
| 12/15/2025 | $0.46 | $0.47 (3.03%) | $0.51 | $0.46 | 88.90 K | $3.71 M |
| 12/12/2025 | $0.53 | $0.51 (-4.4%) | $0.53 | $0.50 | 20.03 K | $3.98 M |
| 12/11/2025 | $0.52 | $0.50 (-3.04%) | $0.52 | $0.50 | 37.23 K | $3.95 M |
| 12/10/2025 | $0.51 | $0.53 (3.24%) | $0.55 | $0.50 | 100.05 K | $4.14 M |
| 12/09/2025 | $0.47 | $0.50 (7.49%) | $0.52 | $0.47 | 49.10 K | $3.93 M |
| 12/08/2025 | $0.47 | $0.47 (-0.94%) | $0.49 | $0.47 | 12.13 K | $3.66 M |
| 12/05/2025 | $0.47 | $0.47 (1.18%) | $0.49 | $0.47 | 42.79 K | $3.70 M |
| 12/04/2025 | $0.49 | $0.47 (-4.84%) | $0.49 | $0.46 | 16.10 K | $3.66 M |
| 12/03/2025 | $0.47 | $0.48 (1.13%) | $0.49 | $0.47 | 32.51 K | $3.74 M |
| 12/02/2025 | $0.48 | $0.48 (0.65%) | $0.48 | $0.45 | 32.60 K | $3.77 M |
| 12/01/2025 | $0.45 | $0.48 (5.87%) | $0.48 | $0.45 | 12.80 K | $3.75 M |
| 11/28/2025 | $0.48 | $0.47 (-1.75%) | $0.49 | $0.46 | 138.10 K | $3.71 M |
| 11/26/2025 | $0.44 | $0.47 (7.09%) | $0.48 | $0.42 | 226.00 K | $3.70 M |
| 11/25/2025 | $0.48 | $0.44 (-8.3%) | $0.48 | $0.42 | 25.00 K | $3.46 M |
| 11/24/2025 | $0.40 | $0.42 (5.17%) | $0.44 | $0.40 | 78.00 K | $3.32 M |
| 11/21/2025 | $0.42 | $0.42 (-1.16%) | $0.43 | $0.41 | 59.71 K | $3.27 M |
| 11/20/2025 | $0.45 | $0.42 (-6.71%) | $0.47 | $0.42 | 91.35 K | $3.31 M |
| 11/19/2025 | $0.44 | $0.45 (2.86%) | $0.46 | $0.44 | 18.80 K | $3.56 M |
| 11/18/2025 | $0.46 | $0.45 (-1.75%) | $0.46 | $0.45 | 51.12 K | $3.54 M |
| 11/17/2025 | $0.44 | $0.45 (2.3%) | $0.46 | $0.44 | 45.40 K | $3.54 M |
| 11/14/2025 | $0.46 | $0.46 (-0.54%) | $0.47 | $0.46 | 37.67 K | $3.64 M |
| 11/13/2025 | $0.45 | $0.47 (3.52%) | $0.48 | $0.45 | 52.43 K | $3.70 M |
| 11/12/2025 | $0.46 | $0.48 (3.46%) | $0.48 | $0.46 | 29.34 K | $3.75 M |
| 11/11/2025 | $0.45 | $0.46 (1.15%) | $0.46 | $0.45 | 74.42 K | $3.61 M |
| 11/10/2025 | $0.47 | $0.47 (-0.43%) | $0.47 | $0.46 | 13.35 K | $3.68 M |
| 11/07/2025 | $0.45 | $0.45 (1.17%) | $0.46 | $0.45 | 72.90 K | $2.91 M |
| 11/06/2025 | $0.46 | $0.46 (-0.39%) | $0.48 | $0.45 | 137.30 K | $2.97 M |
| 11/05/2025 | $0.46 | $0.48 (3.48%) | $0.51 | $0.46 | 117.04 K | $3.08 M |
| 11/04/2025 | $0.46 | $0.46 (-0.31%) | $0.47 | $0.45 | 105.43 K | $2.95 M |
| 11/03/2025 | $0.47 | $0.47 (-0.68%) | $0.49 | $0.45 | 166.50 K | $3.02 M |
| 10/31/2025 | $0.51 | $0.49 (-2.77%) | $0.62 | $0.46 | 729.81 K | $3.18 M |
| 10/30/2025 | $0.47 | $0.50 (6.17%) | $0.52 | $0.47 | 565.50 K | $3.23 M |
| 10/29/2025 | $0.63 | $0.48 (-24.6%) | $0.64 | $0.45 | 1.00 M | $3.07 M |
| 10/28/2025 | $0.69 | $0.63 (-8.18%) | $0.69 | $0.62 | 183.85 K | $4.09 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.
