Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	4.990	5.040	4.670	4.970	15,940	-0.25(-4.79%)
Apr 01, 2026	5.550	5.550	5.020	5.220	24,340	-0.29(-5.22%)
Mar 31, 2026	4.600	5.705	4.590	5.507	85,013	+0.96(+21.04%)
Mar 30, 2026	4.310	5.120	4.310	4.550	80,353	+4.23(+1342.61%)
Mar 27, 2026	0.2950	0.3300	0.2810	0.3154	185,993	+0.01(+2.24%)
Mar 26, 2026	0.3177	0.3371	0.2910	0.3085	484,095	-0.06(-16.62%)
Mar 25, 2026	0.3500	0.3800	0.3000	0.3700	607,584	+0.04(+11.78%)
Mar 24, 2026	0.3270	0.3489	0.3270	0.3310	152,147	-0.03(-8.06%)
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	14,324	+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%)

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.

File a claim

Action Teams

Contact support

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

Historical Prices