Addentax Group Corp (NQ: ATXG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	0.5475	0.5537	0.5201	0.5537	8,568	-0.02(-2.86%)
Nov 21, 2024	0.6000	0.6000	0.5606	0.5700	8,629	+0.01(+1.79%)
Nov 20, 2024	0.5500	0.5880	0.5525	0.5600	4,416	+0.01(+1.43%)
Nov 19, 2024	0.5478	0.5950	0.5478	0.5521	10,189	-0.04(-7.52%)
Nov 18, 2024	0.5500	0.5970	0.5500	0.5970	2,570	-0.02(-3.40%)
Nov 15, 2024	0.5900	0.6180	0.5500	0.6180	22,217	-0.00(-0.24%)
Nov 14, 2024	0.5870	0.6500	0.5869	0.6195	29,035	-0.03(-4.69%)
Nov 13, 2024	0.6500	0.6500	0.5900	0.6500	24,255	+0.02(+3.17%)
Nov 12, 2024	0.6000	0.6500	0.6000	0.6300	25,213	+0.02(+2.44%)
Nov 11, 2024	0.6500	0.6500	0.5760	0.6150	8,282	-0.02(-2.54%)
Nov 08, 2024	0.5485	0.6450	0.5210	0.6310	29,198	+0.08(+14.73%)
Nov 07, 2024	0.5502	0.6000	0.5020	0.5500	11,036	+0.00(+0.81%)
Nov 06, 2024	0.6142	0.6699	0.5066	0.5456	35,841	-0.07(-12.00%)
Nov 05, 2024	0.6111	0.6416	0.6111	0.6200	3,005	+0.01(+1.46%)
Nov 04, 2024	0.6790	0.6790	0.6100	0.6111	1,883	-0.01(-1.55%)
Nov 01, 2024	0.6333	0.6800	0.6200	0.6207	11,884	-0.03(-4.51%)
Oct 31, 2024	0.6201	0.6999	0.6201	0.6500	8,133	-0.00(-0.02%)
Oct 30, 2024	0.6302	0.7007	0.6302	0.6501	9,190	-0.03(-4.38%)
Oct 29, 2024	0.6300	0.6816	0.6101	0.6799	16,762	+0.05(+7.92%)
Oct 28, 2024	0.6400	0.6790	0.6300	0.6300	4,493	-0.02(-2.78%)
Oct 25, 2024	0.6518	0.6518	0.6400	0.6480	8,421	-0.02(-3.46%)
Oct 24, 2024	0.6417	0.6789	0.6417	0.6712	9,068	-0.01(-1.13%)
Oct 23, 2024	0.6695	0.6790	0.6545	0.6789	5,178	+0.03(+4.45%)
Oct 22, 2024	0.6500	0.7150	0.6410	0.6500	27,170	-0.03(-5.01%)
Oct 21, 2024	0.6569	0.7200	0.6518	0.6843	4,732	-0.02(-2.24%)
Oct 18, 2024	0.7400	0.7500	0.6650	0.7000	8,884	+0.01(+0.72%)
Oct 17, 2024	0.7308	0.7308	0.6500	0.6950	8,473	-0.01(-1.78%)
Oct 16, 2024	0.7685	0.7685	0.6330	0.7076	8,194	-0.00(-0.34%)
Oct 15, 2024	0.7200	0.7800	0.7001	0.7100	33,958	-0.02(-3.28%)
Oct 14, 2024	0.7048	0.7341	0.7048	0.7341	6,069	-0.02(-3.00%)
Oct 11, 2024	0.7207	0.7850	0.7207	0.7568	22,034	+0.01(+0.91%)
Oct 10, 2024	0.7108	0.7569	0.7108	0.7500	20,523	+0.04(+5.51%)
Oct 09, 2024	0.7241	0.7569	0.7108	0.7108	25,998	+0.00(+0.00%)
Oct 08, 2024	0.7300	0.7569	0.7000	0.7108	35,737	-0.02(-2.63%)
Oct 07, 2024	0.7790	0.7790	0.7295	0.7300	63,429	-0.09(-10.94%)
Oct 04, 2024	0.7381	0.8300	0.7200	0.8197	98,375	+0.07(+9.28%)
Oct 03, 2024	0.7177	0.8200	0.6800	0.7501	92,354	+0.07(+10.33%)
Oct 02, 2024	0.6800	0.7280	0.6400	0.6799	122,335	+0.03(+4.92%)
Oct 01, 2024	0.7300	0.7300	0.6000	0.6480	24,353	-0.06(-8.59%)
Sep 30, 2024	0.6600	0.7178	0.6500	0.7089	59,259	+0.06(+9.70%)
Sep 27, 2024	0.6600	0.6600	0.6000	0.6462	41,206	+0.03(+4.23%)
Sep 26, 2024	0.5980	0.7199	0.5898	0.6200	129,694	+0.04(+6.40%)
Sep 25, 2024	0.5662	0.5950	0.5550	0.5827	13,967	-0.01(-1.09%)
Sep 24, 2024	0.5400	0.6831	0.5112	0.5891	89,002	+0.07(+13.84%)
Sep 23, 2024	0.5200	0.5250	0.5100	0.5175	3,166	-0.01(-1.28%)
Sep 20, 2024	0.5201	0.5400	0.5107	0.5242	7,042	+0.00(+0.81%)
Sep 19, 2024	0.5100	0.5251	0.5100	0.5200	7,781	-0.00(-0.31%)
Sep 18, 2024	0.5400	0.5400	0.5101	0.5216	9,990	-0.00(-0.67%)
Sep 17, 2024	0.5400	0.5501	0.5102	0.5251	67,586	-0.04(-7.88%)
Sep 16, 2024	0.6037	0.6209	0.5700	0.5700	28,931	-0.00(-0.02%)
Sep 13, 2024	0.5748	0.5900	0.5700	0.5701	10,939	+0.00(+0.19%)
Sep 12, 2024	0.5256	0.5730	0.5152	0.5690	93,739	+0.05(+10.49%)
Sep 11, 2024	0.5290	0.6900	0.5140	0.5150	246,287	-0.02(-4.31%)
Sep 10, 2024	0.5230	0.5682	0.5100	0.5382	18,802	-0.01(-2.15%)
Sep 09, 2024	0.5500	0.5730	0.5500	0.5500	7,814	-0.01(-1.93%)
Sep 06, 2024	0.5500	0.6369	0.5500	0.5608	93,369	-0.01(-1.61%)
Sep 05, 2024	0.5766	0.6600	0.5469	0.5700	45,294	-0.05(-8.06%)
Sep 04, 2024	0.5100	0.7141	0.5102	0.6200	574,582	+0.11(+21.54%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.