Addentax Group Corp. - Common Stock (NQ:ATXG)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 07, 2025	0.7410	0.7800	0.6938	0.7002	15,934	-0.08(-10.23%)
May 06, 2025	0.7600	0.7800	0.7600	0.7800	1,725	-0.02(-1.95%)
May 05, 2025	0.7000	0.8900	0.6706	0.7955	9,028	+0.08(+10.42%)
May 02, 2025	0.7544	0.7790	0.6856	0.7204	23,098	-0.06(-8.24%)
May 01, 2025	0.7537	0.8200	0.7502	0.7851	4,467	-0.02(-1.91%)
Apr 30, 2025	0.8400	0.9496	0.7438	0.8004	16,751	+0.00(+0.06%)
Apr 29, 2025	0.7400	1.040	0.7252	0.7999	174,205	+0.07(+9.17%)
Apr 28, 2025	0.7380	0.7380	0.7327	0.7327	1,981	+0.03(+4.67%)
Apr 25, 2025	0.7016	0.7430	0.7000	0.7000	22,998	+0.05(+7.48%)
Apr 24, 2025	0.6300	0.6513	0.6300	0.6513	1,870	+0.03(+4.21%)
Apr 23, 2025	0.6625	0.6625	0.6250	0.6250	1,128	+0.01(+2.38%)
Apr 22, 2025	0.6500	0.6638	0.6105	0.6105	2,537	-0.05(-8.18%)
Apr 21, 2025	0.6619	0.6662	0.6010	0.6649	2,141	+0.04(+7.22%)
Apr 17, 2025	0.6850	0.6966	0.6100	0.6201	5,018	-0.07(-10.13%)
Apr 16, 2025	0.6400	0.6900	0.6200	0.6900	19,585	+0.07(+12.20%)
Apr 15, 2025	0.5800	0.6274	0.5800	0.6150	10,409	-0.03(-3.91%)
Apr 14, 2025	0.6799	0.6799	0.6400	0.6400	7,863	-0.04(-5.88%)
Apr 11, 2025	0.5651	0.7190	0.5651	0.6800	14,789	+0.05(+7.87%)
Apr 10, 2025	0.6575	0.6575	0.6036	0.6304	12,766	+0.01(+1.68%)
Apr 09, 2025	0.6510	0.7190	0.5517	0.6200	37,042	-0.03(-4.92%)
Apr 08, 2025	0.7278	0.7400	0.6300	0.6521	29,084	-0.01(-1.20%)
Apr 07, 2025	0.8500	0.8480	0.6388	0.6600	50,783	-0.11(-13.74%)
Apr 04, 2025	0.7875	0.8479	0.7650	0.7651	9,599	-0.06(-7.83%)
Apr 03, 2025	0.7712	0.8800	0.7712	0.8301	16,829	+0.06(+7.79%)
Apr 02, 2025	0.7701	0.8200	0.7701	0.7701	1,584	-0.07(-8.21%)
Apr 01, 2025	0.8848	0.8848	0.7919	0.8390	9,268	-0.02(-2.67%)
Mar 31, 2025	0.8300	0.8849	0.8290	0.8620	7,796	+0.05(+6.42%)
Mar 28, 2025	0.8800	0.8800	0.8100	0.8100	5,456	-0.01(-1.46%)
Mar 27, 2025	0.8485	0.8485	0.8200	0.8220	2,290	-0.03(-3.86%)
Mar 26, 2025	0.8570	0.8570	0.8110	0.8550	5,291	-0.00(-0.28%)
Mar 25, 2025	0.7900	0.8700	0.7900	0.8574	2,575	+0.03(+3.55%)
Mar 24, 2025	0.8830	0.8930	0.8100	0.8280	12,144	+0.04(+5.08%)
Mar 21, 2025	0.7860	0.7880	0.7860	0.7880	1,474	-0.05(-6.25%)
Mar 20, 2025	0.8405	0.8950	0.8405	0.8405	4,412	+0.05(+6.93%)
Mar 19, 2025	0.7750	0.7990	0.7750	0.7860	11,094	-0.08(-9.51%)
Mar 18, 2025	0.8505	0.8686	0.8401	0.8686	3,022	-0.03(-3.03%)
Mar 17, 2025	0.9486	0.9686	0.7447	0.8957	15,256	-0.02(-2.54%)
Mar 14, 2025	0.9100	0.9200	0.8900	0.9190	5,969	+0.07(+8.19%)
Mar 13, 2025	0.8700	0.8700	0.8102	0.8494	4,555	-0.02(-2.37%)
Mar 12, 2025	0.8700	0.9100	0.8700	0.8700	1,867	-0.05(-4.93%)
Mar 11, 2025	0.8200	0.9200	0.8200	0.9151	2,345	+0.09(+11.58%)
Mar 10, 2025	0.8550	0.8550	0.8200	0.8201	6,299	-0.10(-10.47%)
Mar 07, 2025	0.9160	0.9160	0.8500	0.9160	2,279	+0.03(+2.93%)
Mar 06, 2025	0.8899	0.8900	0.8899	0.8899	9,558	+0.00(+0.00%)
Mar 05, 2025	0.8515	0.9200	0.8515	0.8899	3,451	+0.04(+4.33%)
Mar 04, 2025	0.9000	0.9200	0.8280	0.8530	4,385	-0.10(-10.23%)