Get the Stockscreener App
0.78
4.00%
0.03
Addentax Group Corp Stock (ATXG) Price History
The historical daily chart and data for Addentax Group Corp stock (ATXG), show that the latest closing stock price as of May 09, 2025, is $0.78.
- Addentax Group Corp all-time high stock price is $12.00, occurred on June 30, 2023.
- The lowest Addentax Group Corp stock price recorded was $0.485 on September 03, 2024. Since then, Addentax Group Corp's stock price has risen over 60.82% to $0.78 now.
- The 52-week high stock price for ATXG is $1.18, representing a 51.28% increase from the current share price, occurred on February 10, 2025.
- The 52-week low stock price for ATXG is $0.485, indicating a -37.82% decrease from the current share price, occurred on September 03, 2024.
The table below shows more information about ATXG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $0.78 | $0.7101 | $0.0699 | 4,165.0 | +4.00% |
| May 08, 2025 | $0.8345 | $0.70 | $0.1345 | 20,702.0 | +7.11% |
| May 07, 2025 | $0.78 | $0.6938 | $0.0862 | 15,934.0 | -10.23% |
| May 06, 2025 | $0.78 | $0.76 | $0.02 | 1,725.0 | -1.95% |
| May 05, 2025 | $0.89 | $0.6706 | $0.2194 | 9,023.0 | +10.43% |
| May 02, 2025 | $0.779 | $0.6856 | $0.0934 | 23,098.0 | -8.24% |
| May 01, 2025 | $0.82 | $0.7502 | $0.0698 | 4,457.0 | -1.91% |
| Apr 30, 2025 | $0.9496 | $0.7438 | $0.2058 | 16,714.0 | +0.06% |
| Apr 29, 2025 | $1.04 | $0.7252 | $0.3148 | 169,997.0 | +9.17% |
| Apr 28, 2025 | $0.738 | $0.7327 | $0.00528 | 1,981.0 | +4.67% |
| Apr 25, 2025 | $0.743 | $0.70 | $0.043 | 22,963.0 | +7.48% |
| Apr 24, 2025 | $0.6513 | $0.63 | $0.0213 | 1,846.0 | +4.21% |
| Apr 23, 2025 | $0.6625 | $0.625 | $0.0375 | 1,128.0 | +2.37% |
| Apr 22, 2025 | $0.6638 | $0.6105 | $0.0533 | 2,537.0 | -8.18% |
| Apr 21, 2025 | $0.6662 | $0.601 | $0.0652 | 2,141.0 | +7.22% |
| Apr 17, 2025 | $0.6966 | $0.61 | $0.0866 | 5,018.0 | -10.13% |
| Apr 16, 2025 | $0.69 | $0.62 | $0.07 | 19,578.0 | +12.20% |
| Apr 15, 2025 | $0.6274 | $0.58 | $0.0474 | 10,409.0 | -3.91% |
| Apr 14, 2025 | $0.6799 | $0.64 | $0.0399 | 7,863.0 | -5.88% |
| Apr 11, 2025 | $0.719 | $0.5651 | $0.1539 | 14,789.0 | +7.87% |
| Apr 10, 2025 | $0.6575 | $0.6036 | $0.0539 | 12,741.0 | +1.67% |
Addentax Group Corp Stock (ATXG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Addentax Group Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ATXG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Addentax Group Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Addentax Group Corp Stock (ATXG) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.89 | $0.6706 | $0.2194 | 83,269.0 | -2.55% |
| Apr, 2025 | $1.04 | $0.5517 | $0.4883 | 437,810.0 | -7.15% |
| Mar, 2025 | $1.08 | $0.7447 | $0.3353 | 113,852.0 | -4.22% |
| Feb, 2025 | $1.18 | $0.6154 | $0.5646 | 962,700.0 | +36.43% |
| Jan, 2025 | $0.859 | $0.58 | $0.279 | 485,177.0 | +7.67% |
Addentax Group Corp Stock (ATXG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.75 | $0.5289 | $0.2211 | 379,302.0 | +24.08% |
| Nov, 2024 | $0.68 | $0.502 | $0.178 | 252,123.0 | -14.46% |
| Oct, 2024 | $0.83 | $0.60 | $0.23 | 632,693.0 | -8.31% |
| Sep, 2024 | $0.7199 | $0.485 | $0.2349 | 1,879,664.0 | +29.00% |
| Aug, 2024 | $0.748 | $0.53 | $0.218 | 499,789.0 | -22.27% |
| Jul, 2024 | $0.90 | $0.65 | $0.25 | 4,052,799.0 | -9.36% |
| Jun, 2024 | $1.10 | $0.76 | $0.34 | 642,254.0 | -23.15% |
| May, 2024 | $1.15 | $0.8101 | $0.3399 | 527,222.0 | +0.00% |
| Apr, 2024 | $1.07 | $0.85 | $0.2199 | 526,374.0 | +11.54% |
| Mar, 2024 | $1.44 | $0.8101 | $0.6299 | 2,858,852.0 | -9.00% |
| Feb, 2024 | $1.77 | $0.9415 | $0.8293 | 4,603,715.0 | -13.04% |
| Jan, 2024 | $1.58 | $1.10 | $0.48 | 587,516.0 | -20.14% |
Addentax Group Corp Stock (ATXG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.46 | $1.03 | $0.43 | 1,152,198.0 | +13.39% |
| Nov, 2023 | $1.55 | $1.03 | $0.5175 | 667,018.0 | +4.96% |
| Oct, 2023 | $1.74 | $1.08 | $0.66 | 1,669,400.0 | -10.37% |
| Sep, 2023 | $2.83 | $1.25 | $1.58 | 3,833,176.0 | -35.10% |
| Aug, 2023 | $3.71 | $1.82 | $1.89 | 2,399,769.0 | -41.24% |
| Jul, 2023 | $6.63 | $3.40 | $3.23 | 3,308,067.0 | -46.12% |
| Jun, 2023 | $12.00 | $0.647 | $11.35 | 13,699,788.0 | +793.88% |
| May, 2023 | $1.63 | $0.7202 | $0.9098 | 18,173,416.0 | -30.00% |
| Apr, 2023 | $1.05 | $0.7111 | $0.3389 | 7,168,768.0 | +3.96% |
| Mar, 2023 | $1.11 | $0.97 | $0.14 | 763,784.0 | +0.00% |
1.38%
0.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):