ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.4400 UNCHANGED
Streaming Delayed Price Updated: 1:31 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.4480 0.4480 0.4338 0.4400 6,559 +0.01(+1.43%)
Dec 24, 2025 0.4610 0.4610 0.4325 0.4338 32,353 -0.00(-0.28%)
Dec 23, 2025 0.4610 0.4620 0.4321 0.4350 16,307 -0.03(-5.84%)
Dec 22, 2025 0.4428 0.4639 0.4301 0.4620 50,561 +0.00(+0.41%)
Dec 19, 2025 0.4579 0.4695 0.4338 0.4601 28,863 +0.02(+4.31%)
Dec 18, 2025 0.4501 0.4697 0.4401 0.4411 45,639 -0.02(-4.13%)
Dec 17, 2025 0.4600 0.5000 0.4596 0.4601 35,307 +0.00(+0.20%)
Dec 16, 2025 0.4720 0.4721 0.4590 0.4592 19,160 -0.01(-2.71%)
Dec 15, 2025 0.4581 0.5126 0.4581 0.4720 88,852 -0.03(-6.68%)
Dec 12, 2025 0.5291 0.5291 0.5041 0.5058 20,030 +0.00(+0.88%)
Dec 11, 2025 0.5171 0.5171 0.5002 0.5014 37,226 -0.02(-4.59%)
Dec 10, 2025 0.5090 0.5546 0.5002 0.5255 97,429 +0.03(+5.12%)
Dec 09, 2025 0.4650 0.5153 0.4650 0.4999 48,675 +0.03(+7.48%)
Dec 08, 2025 0.4700 0.4890 0.4650 0.4651 12,118 -0.01(-1.15%)
Dec 05, 2025 0.4650 0.4872 0.4650 0.4705 42,789 +0.00(+1.03%)
Dec 04, 2025 0.4894 0.4894 0.4551 0.4657 15,071 -0.01(-2.02%)
Dec 03, 2025 0.4700 0.4898 0.4700 0.4753 31,197 -0.00(-0.88%)
Dec 02, 2025 0.4764 0.4795 0.4525 0.4795 32,573 +0.00(+0.65%)
Dec 01, 2025 0.4500 0.4764 0.4500 0.4764 12,788 +0.01(+1.23%)
Nov 28, 2025 0.4790 0.4881 0.4586 0.4706 138,061 +0.00(+0.13%)
Nov 26, 2025 0.4389 0.4796 0.4152 0.4700 225,952 +0.03(+6.82%)
Nov 25, 2025 0.4798 0.4799 0.4230 0.4400 24,984 +0.02(+4.31%)
Nov 24, 2025 0.4010 0.4410 0.4010 0.4218 77,953 +0.01(+1.42%)
Nov 21, 2025 0.4208 0.4342 0.4100 0.4159 59,714 -0.00(-1.16%)
Nov 20, 2025 0.4511 0.4699 0.4208 0.4208 91,097 -0.03(-7.03%)
Nov 19, 2025 0.4400 0.4589 0.4400 0.4526 18,760 +0.00(+0.58%)
Nov 18, 2025 0.4580 0.4580 0.4454 0.4500 50,117 -0.00(-0.02%)
Nov 17, 2025 0.4400 0.4598 0.4400 0.4501 44,527 -0.01(-2.60%)
Nov 14, 2025 0.4646 0.4700 0.4605 0.4621 37,673 -0.01(-1.68%)
Nov 13, 2025 0.4540 0.4830 0.4540 0.4700 52,434 -0.01(-1.24%)
Nov 12, 2025 0.4600 0.4760 0.4600 0.4759 28,230 +0.02(+3.79%)
Nov 11, 2025 0.4533 0.4599 0.4511 0.4585 74,423 -0.01(-2.03%)
Nov 10, 2025 0.4700 0.4739 0.4580 0.4680 13,341 +0.02(+3.95%)
Nov 07, 2025 0.4450 0.4624 0.4450 0.4502 72,891 -0.01(-2.17%)
Nov 06, 2025 0.4620 0.4775 0.4549 0.4602 135,458 -0.02(-3.32%)
Nov 05, 2025 0.4600 0.5129 0.4600 0.4760 113,636 +0.02(+4.39%)
Nov 04, 2025 0.4574 0.4698 0.4452 0.4560 105,394 -0.01(-2.31%)
Nov 03, 2025 0.4700 0.4867 0.4501 0.4668 165,637 -0.03(-5.12%)
Oct 31, 2025 0.5100 0.6160 0.4601 0.4920 729,806 -0.01(-1.40%)
Oct 30, 2025 0.4700 0.5194 0.4655 0.4990 565,460 +0.02(+5.05%)
Oct 29, 2025 0.6300 0.6437 0.4450 0.4750 998,171 -0.16(-24.98%)
Oct 28, 2025 0.6900 0.6896 0.6189 0.6332 183,827 -0.05(-6.88%)
Oct 27, 2025 0.6303 0.6899 0.6100 0.6800 594,544 -0.00(-0.54%)
Oct 24, 2025 0.7000 0.7290 0.6101 0.6837 272,297 -0.02(-2.27%)
Oct 23, 2025 0.6900 0.7235 0.6700 0.6996 427,349 -0.01(-1.17%)
Oct 22, 2025 0.6625 0.7099 0.6034 0.7079 440,920 +0.05(+6.92%)
Oct 21, 2025 0.8703 0.8703 0.6300 0.6621 1,047,848 -0.28(-29.79%)
Oct 20, 2025 1.030 1.030 0.8149 0.9430 776,478 -0.07(-6.63%)
Oct 17, 2025 0.9600 1.020 0.9402 1.010 323,301 +0.01(+1.00%)
Oct 16, 2025 1.000 1.010 0.9384 1.000 358,634 +0.00(+0.00%)
Oct 15, 2025 1.030 1.030 0.9751 1.000 76,033 -0.02(-1.96%)
Oct 14, 2025 1.030 1.040 0.9600 1.020 224,177 -0.01(-0.97%)
Oct 13, 2025 1.030 1.080 0.9400 1.030 339,675 +0.03(+3.00%)
Oct 10, 2025 1.030 1.030 0.9234 1.000 227,891 +0.00(+0.00%)
Oct 09, 2025 1.030 1.030 0.9479 1.000 236,508 +0.00(+0.00%)
Oct 08, 2025 1.010 1.020 0.9300 1.000 212,817 -0.01(-0.99%)
Oct 07, 2025 0.9597 1.040 0.9407 1.010 340,555 +0.01(+1.00%)
Oct 06, 2025 1.100 1.100 0.8200 1.000 432,212 -0.06(-5.66%)
Oct 03, 2025 1.140 1.140 1.020 1.060 328,444 -0.05(-4.50%)
Oct 02, 2025 1.010 1.170 0.9800 1.110 652,269 +0.11(+11.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.