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)

0.3600 +0.0376 (+11.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.3267 0.3744 0.3005 0.3600 531,373 +0.04(+11.66%)
Mar 20, 2026 0.3011 0.3500 0.2560 0.3224 1,454,682 +0.01(+2.68%)
Mar 19, 2026 0.3000 0.3144 0.2595 0.3140 2,021,131 -0.00(-1.54%)
Mar 18, 2026 0.2616 0.4398 0.2500 0.3189 39,097,992 +0.07(+25.60%)
Mar 17, 2026 0.4164 0.4629 0.2215 0.2539 15,158,813 -0.00(-1.01%)
Mar 16, 2026 0.2688 0.2765 0.2565 0.2565 54,637 -0.01(-2.58%)
Mar 13, 2026 0.2744 0.2744 0.2633 0.2633 23,031 -0.01(-2.48%)
Mar 12, 2026 0.2750 0.2780 0.2651 0.2700 41,133 -0.00(-0.55%)
Mar 11, 2026 0.2651 0.2716 0.2602 0.2715 23,537 +0.00(+0.18%)
Mar 10, 2026 0.2572 0.2730 0.2572 0.2710 14,323 +0.00(+0.74%)
Mar 09, 2026 0.2650 0.2700 0.2560 0.2690 101,845 +0.00(+1.51%)
Mar 06, 2026 0.2700 0.2780 0.2650 0.2650 45,935 -0.01(-1.85%)
Mar 05, 2026 0.2656 0.2921 0.2604 0.2700 153,469 -0.02(-6.09%)
Mar 04, 2026 0.2900 0.3000 0.2800 0.2875 40,631 -0.01(-3.97%)
Mar 03, 2026 0.3253 0.3361 0.2610 0.2994 239,734 -0.03(-8.16%)
Mar 02, 2026 0.3100 0.3500 0.3100 0.3260 142,276 -0.01(-3.55%)
Feb 27, 2026 0.3300 0.3380 0.3180 0.3380 93,407 +0.00(+0.60%)
Feb 26, 2026 0.3404 0.3619 0.3302 0.3360 88,604 -0.03(-7.18%)
Feb 25, 2026 0.3575 0.3649 0.3411 0.3620 30,991 +0.01(+3.28%)
Feb 24, 2026 0.3601 0.3607 0.3450 0.3505 38,118 -0.01(-3.68%)
Feb 23, 2026 0.3600 0.3700 0.3551 0.3639 75,325 -0.01(-1.65%)
Feb 20, 2026 0.3679 0.3786 0.3600 0.3700 77,361 -0.01(-2.35%)
Feb 19, 2026 0.3560 0.3799 0.3450 0.3789 115,256 +0.01(+3.38%)
Feb 18, 2026 0.3490 0.3790 0.3490 0.3665 104,914 -0.02(-4.33%)
Feb 17, 2026 0.3490 0.3900 0.3490 0.3831 174,891 -0.01(-1.77%)
Feb 13, 2026 0.3670 0.3950 0.3510 0.3900 161,226 +0.01(+1.40%)
Feb 12, 2026 0.3602 0.4100 0.3601 0.3846 296,420 -0.01(-2.61%)
Feb 11, 2026 0.4019 0.4049 0.3620 0.3949 737,428 -0.03(-7.95%)
Feb 10, 2026 0.6300 0.6370 0.3365 0.4290 15,314,261 +0.00(+0.85%)
Feb 09, 2026 0.3600 0.5000 0.3623 0.4254 8,585,061 +0.10(+29.30%)
Feb 06, 2026 0.4260 0.4700 0.2900 0.3290 13,827,935 -0.02(-5.84%)
Feb 05, 2026 0.3249 0.3647 0.3249 0.3494 109,505 +0.02(+4.99%)
Feb 04, 2026 0.3300 0.3401 0.3249 0.3328 22,914 +0.00(+0.85%)
Feb 03, 2026 0.3400 0.3400 0.3200 0.3300 35,369 -0.01(-1.79%)
Feb 02, 2026 0.3479 0.3479 0.3360 0.3360 30,223 +0.00(+0.81%)
Jan 30, 2026 0.3281 0.3599 0.3281 0.3333 68,807 -0.00(-1.07%)
Jan 29, 2026 0.3200 0.3500 0.3000 0.3369 93,806 +0.01(+2.78%)
Jan 28, 2026 0.3800 0.3850 0.2762 0.3278 127,731 -0.01(-3.45%)
Jan 27, 2026 0.3760 0.3760 0.3333 0.3395 40,183 -0.03(-7.57%)
Jan 26, 2026 0.3850 0.3906 0.3650 0.3673 48,883 -0.01(-3.62%)
Jan 23, 2026 0.3701 0.3811 0.3701 0.3811 2,897 +0.01(+2.97%)
Jan 22, 2026 0.3800 0.3800 0.3681 0.3701 12,094 +0.01(+1.40%)
Jan 21, 2026 0.3800 0.3899 0.3650 0.3650 47,787 -0.01(-1.88%)
Jan 20, 2026 0.3500 0.3950 0.3500 0.3720 55,119 -0.01(-1.48%)
Jan 16, 2026 0.4117 0.4599 0.3380 0.3776 142,814 -0.04(-10.12%)
Jan 15, 2026 0.4500 0.4500 0.3879 0.4201 271,451 -0.05(-9.83%)
Jan 14, 2026 0.4490 0.5006 0.4200 0.4659 98,656 +0.04(+8.98%)
Jan 13, 2026 0.4061 0.4499 0.4039 0.4275 16,281 +0.00(+0.99%)
Jan 12, 2026 0.4300 0.4390 0.4105 0.4233 48,071 +0.01(+3.50%)
Jan 09, 2026 0.3920 0.4090 0.3895 0.4090 38,293 +0.02(+6.21%)
Jan 08, 2026 0.4000 0.4000 0.3851 0.3851 26,257 +0.00(+0.00%)
Jan 07, 2026 0.3900 0.3994 0.3851 0.3851 21,124 -0.00(-0.98%)
Jan 06, 2026 0.4195 0.4201 0.3785 0.3889 60,050 -0.00(-0.56%)
Jan 05, 2026 0.3962 0.4000 0.3911 0.3911 49,174 +0.01(+3.22%)
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.