Addentax Group Corp (NQ: ATXG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 03, 2023	1.280	1.290	1.210	1.250	40,528	-0.03(-2.34%)
Oct 02, 2023	1.320	1.315	1.280	1.280	9,953	-0.07(-5.19%)
Sep 29, 2023	1.330	1.380	1.290	1.350	46,270	+0.01(+0.75%)
Sep 28, 2023	1.320	1.360	1.277	1.340	31,368	+0.07(+5.51%)
Sep 27, 2023	1.280	1.330	1.250	1.270	29,168	-0.01(-0.78%)
Sep 26, 2023	1.340	1.360	1.280	1.280	45,262	+0.00(+0.00%)
Sep 25, 2023	1.390	1.380	1.280	1.280	35,932	-0.12(-8.57%)
Sep 22, 2023	1.490	1.490	1.400	1.400	22,531	-0.05(-3.53%)
Sep 21, 2023	1.480	1.515	1.410	1.451	28,192	-0.08(-5.14%)
Sep 20, 2023	1.490	1.556	1.460	1.530	32,831	+0.05(+3.38%)
Sep 19, 2023	1.590	1.605	1.470	1.480	45,721	-0.10(-6.33%)
Sep 18, 2023	1.580	1.640	1.550	1.580	32,892	-0.02(-1.25%)
Sep 15, 2023	1.650	1.696	1.600	1.600	49,860	-0.09(-5.33%)
Sep 14, 2023	1.660	1.732	1.650	1.690	29,367	+0.01(+0.60%)
Sep 13, 2023	1.700	1.740	1.660	1.680	52,141	-0.02(-1.18%)
Sep 12, 2023	1.720	1.740	1.650	1.700	52,122	+0.00(+0.00%)
Sep 11, 2023	1.880	1.880	1.680	1.700	83,183	-0.14(-7.75%)
Sep 08, 2023	1.890	1.925	1.721	1.843	88,973	-0.07(-3.51%)
Sep 07, 2023	1.830	1.940	1.810	1.910	91,207	+0.05(+2.68%)
Sep 06, 2023	1.870	2.020	1.800	1.860	177,635	-0.05(-2.61%)
Sep 05, 2023	2.030	2.830	1.820	1.910	2,820,653	-0.12(-5.91%)
Sep 01, 2023	2.150	2.180	1.932	2.030	52,579	-0.05(-2.40%)
Aug 31, 2023	1.920	2.340	1.890	2.080	216,565	+0.13(+6.67%)
Aug 30, 2023	1.950	1.990	1.870	1.950	45,852	-0.04(-2.01%)
Aug 29, 2023	1.920	2.079	1.850	1.990	59,259	+0.08(+4.19%)
Aug 28, 2023	1.950	1.980	1.850	1.910	37,350	+0.03(+1.60%)
Aug 25, 2023	1.980	1.990	1.820	1.880	44,946	-0.06(-3.09%)
Aug 24, 2023	1.900	2.060	1.900	1.940	37,717	+0.02(+1.04%)
Aug 23, 2023	2.100	2.114	1.870	1.920	232,562	-0.23(-10.69%)
Aug 22, 2023	2.190	2.670	2.080	2.150	921,427	+0.11(+5.39%)
Aug 21, 2023	2.250	2.260	2.040	2.040	20,775	-0.12(-5.56%)
Aug 18, 2023	2.275	2.275	2.080	2.160	28,123	-0.09(-4.00%)
Aug 17, 2023	2.390	2.390	2.230	2.250	23,124	-0.06(-2.60%)
Aug 16, 2023	2.450	2.460	2.300	2.310	35,985	-0.12(-4.94%)
Aug 15, 2023	2.750	3.110	2.350	2.430	245,832	-0.27(-10.00%)
Aug 14, 2023	2.810	2.896	2.680	2.700	40,943	-0.12(-4.26%)
Aug 11, 2023	2.870	2.910	2.820	2.820	12,202	-0.04(-1.40%)
Aug 10, 2023	2.960	3.030	2.860	2.860	40,524	-0.15(-4.98%)
Aug 09, 2023	2.900	3.010	2.877	3.010	22,352	+0.02(+0.67%)
Aug 08, 2023	3.100	3.100	2.818	2.990	36,288	-0.09(-2.92%)
Aug 07, 2023	3.340	3.340	3.040	3.080	34,583	-0.23(-6.95%)
Aug 04, 2023	3.420	3.420	3.230	3.310	60,119	-0.14(-4.06%)
Aug 03, 2023	3.430	3.480	3.400	3.450	37,774	+0.06(+1.77%)
Aug 02, 2023	3.620	3.630	3.390	3.390	67,283	-0.24(-6.61%)