TipRanks
Go Ultimate55% OFF

Addentax Group (ATXG) Historical Prices

ATXG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.802.982.592.952.95+6.12%23,0982.67
Oct 29, 20262.933.112.742.782.78-5.25%22,3092.59
Oct 28, 20262.993.132.772.932.93-4.12%39,9912.64
Oct 27, 20262.753.062.753.063.06+7.94%11,0430.73
Oct 26, 20262.843.162.512.842.84-5.50%00.00
Oct 23, 20262.863.012.743.003.00+4.90%2,9770.19
Oct 22, 20262.802.862.802.862.86+1.06%1,5540.10
Oct 21, 20262.512.832.512.832.83+0.07%1,9650.13
Oct 20, 20262.502.832.502.832.83-1.19%6120.04
Oct 19, 20262.853.002.852.862.86-2.49%3,2320.21
Oct 16, 20262.943.022.852.942.94+4.26%00.00
Oct 15, 20262.972.972.682.822.82-6.17%1,6900.11
Oct 14, 20263.013.212.883.003.00-0.33%10,5670.68
Oct 13, 20263.023.023.013.013.01-0.99%1,6390.11
Oct 12, 20263.053.053.043.043.04+0.63%2,4110.15
Oct 09, 20263.033.033.023.023.02-4.70%1,1280.07
Oct 08, 20263.173.173.173.173.17-2.73%4100.03
Oct 07, 20263.153.263.153.263.26-0.03%4,3560.28
Oct 06, 20263.273.283.263.263.26-4.12%3,2760.21
Oct 05, 20263.293.403.133.403.40+3.66%4,5510.29
Oct 02, 20263.333.343.283.283.28-1.41%4,5880.30
Oct 01, 20263.413.553.303.333.33-9.84%12,8160.84
Sep 30, 20263.553.743.293.693.69+7.89%38,0152.58
Sep 29, 20263.483.483.423.423.42+0.29%6480.04
Sep 28, 20263.553.723.413.413.41-5.28%3,3230.22
Sep 25, 20263.603.883.603.603.60-1.37%37,5462.60
Sep 24, 20263.393.703.393.653.65+6.10%6,7630.47
Sep 23, 20263.353.523.263.443.44+1.47%4,5480.32
Sep 22, 20263.373.503.313.393.39-3.00%8,5660.59
Sep 21, 20263.503.583.413.503.50-0.14%00.00
Sep 18, 20263.543.553.503.503.50-4.89%1,1400.08
Sep 17, 20263.683.683.683.683.68-3.16%5580.04
Sep 16, 20263.783.843.783.803.80+0.00%00.00
Sep 15, 20263.783.843.783.803.80+0.00%8370.06
Sep 14, 20263.873.873.803.803.80-1.30%1,2490.08
Sep 11, 20263.503.883.173.853.85+11.92%10,7010.72
Sep 10, 20263.413.543.413.443.44-2.82%4,2760.28
Sep 09, 20263.543.543.543.543.54-1.78%6480.04
Sep 08, 20263.343.603.343.603.60-1.26%4,4480.27
Sep 07, 20263.313.863.313.653.65+0.00%00.00
Sep 04, 20263.313.863.313.653.65+0.30%6,4270.37
Sep 03, 20263.663.663.643.643.64+9.18%6450.04
Sep 02, 20263.333.333.333.333.33-2.54%6090.03
Sep 01, 20263.553.553.423.423.42-3.53%1,7330.10
Aug 31, 20263.493.553.453.553.55+0.14%1,7570.10
Aug 28, 20263.543.673.413.543.54-4.32%00.00
Aug 27, 20263.623.743.363.703.70-2.63%3,1660.18
Aug 26, 20263.713.873.543.803.80+2.98%3,2720.18
Aug 25, 20263.813.813.693.693.69-0.27%1,2570.07
Aug 24, 20263.693.703.413.703.70+0.41%4,7230.26