5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
+0.59%
3 MONTH PERFORMANCE
-12.95%
6 MONTH PERFORMANCE
-34.41%
YEAR-TO-DATE PERFORMANCE
-21.85%
1 YEAR PERFORMANCE
-23.50%
Addentax Group Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $0.49 | $0.47 (-4.84%) | $0.49 | $0.46 | 10.04 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 |
| 10/27/2025 | $0.63 | $0.68 (7.89%) | $0.69 | $0.61 | 594.75 K | $4.40 M |
| 10/24/2025 | $0.70 | $0.68 (-2.33%) | $0.73 | $0.61 | 272.30 K | $4.42 M |
| 10/23/2025 | $0.69 | $0.70 (1.39%) | $0.72 | $0.67 | 432.35 K | $4.52 M |
| 10/22/2025 | $0.66 | $0.71 (6.85%) | $0.71 | $0.60 | 443.94 K | $4.58 M |
| 10/21/2025 | $0.87 | $0.66 (-23.92%) | $0.87 | $0.63 | 1.05 M | $4.28 M |
| 10/20/2025 | $1.03 | $0.94 (-8.45%) | $1.03 | $0.81 | 780.30 K | $6.10 M |
| 10/17/2025 | $0.96 | $1.01 (5.21%) | $1.02 | $0.94 | 323.30 K | $6.53 M |
| 10/16/2025 | $1.00 | $1.00 (0.1%) | $1.01 | $0.94 | 358.63 K | $6.47 M |
| 10/15/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.98 | 76.16 K | $6.47 M |
| 10/14/2025 | $1.03 | $1.02 (-0.97%) | $1.04 | $0.96 | 225.20 K | $6.60 M |
| 10/13/2025 | $1.03 | $1.03 (0%) | $1.08 | $0.94 | 343.10 K | $6.66 M |
| 10/10/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.90 | 227.90 K | $6.47 M |
| 10/09/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.95 | 238.60 K | $6.47 M |
| 10/08/2025 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.93 | 213.83 K | $6.47 M |
| 10/07/2025 | $0.96 | $1.01 (5.24%) | $1.04 | $0.94 | 341.90 K | $6.53 M |
| 10/06/2025 | $1.10 | $1.00 (-9.09%) | $1.10 | $0.82 | 432.34 K | $6.47 M |
| 10/03/2025 | $1.14 | $1.06 (-7.02%) | $1.14 | $1.02 | 328.44 K | $6.85 M |
| 10/02/2025 | $1.01 | $1.11 (9.9%) | $1.17 | $0.98 | 653.20 K | $7.18 M |
| 10/01/2025 | $1.00 | $1.00 (0%) | $1.01 | $0.97 | 436.20 K | $6.47 M |
| 09/30/2025 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.94 | 351.60 K | $6.47 M |
| 09/29/2025 | $1.00 | $1.02 (2%) | $1.04 | $0.97 | 726.64 K | $6.60 M |
| 09/26/2025 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.93 | 982.11 K | $6.47 M |
| 09/25/2025 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.95 | 583.40 K | $6.47 M |
| 09/24/2025 | $1.01 | $1.02 (0.99%) | $1.04 | $0.92 | 922.25 K | $6.60 M |
| 09/23/2025 | $0.93 | $1.01 (8.15%) | $1.10 | $0.91 | 2.63 M | $6.53 M |
| 09/22/2025 | $0.83 | $1.08 (30.12%) | $1.30 | $0.73 | 9.16 M | $6.98 M |
| 09/19/2025 | $0.72 | $0.83 (14.93%) | $0.84 | $0.69 | 1.80 M | $5.35 M |
| 09/18/2025 | $0.63 | $0.72 (13.76%) | $0.75 | $0.60 | 967.00 K | $4.63 M |
| 09/17/2025 | $0.62 | $0.63 (1.98%) | $0.63 | $0.61 | 58.71 K | $4.07 M |
| 09/16/2025 | $0.63 | $0.60 (-4.7%) | $0.63 | $0.60 | 104.80 K | $3.88 M |
| 09/15/2025 | $0.65 | $0.63 (-2.82%) | $0.68 | $0.61 | 126.10 K | $4.08 M |
| 09/12/2025 | $0.70 | $0.67 (-4.47%) | $0.70 | $0.63 | 250.80 K | $4.32 M |
| 09/11/2025 | $0.62 | $0.69 (10.44%) | $0.72 | $0.61 | 440.10 K | $4.46 M |
| 09/10/2025 | $0.62 | $0.66 (6.42%) | $0.71 | $0.55 | 1.36 M | $4.27 M |
| 09/09/2025 | $0.59 | $0.60 (1.71%) | $0.60 | $0.51 | 1.56 M | $3.85 M |
| 09/08/2025 | $0.53 | $0.55 (3.65%) | $0.58 | $0.50 | 402.60 K | $3.58 M |
| 09/05/2025 | $0.54 | $0.55 (1.85%) | $0.55 | $0.50 | 85.90 K | $3.56 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.
