NASDAQ : ATXG
Addentax Group Corp. — Price history
Industrials · Integrated Freight & Logistics · China
Last price 2.78 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.27M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Addentax Group Corp. (ATXG) closed at 2.95 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.8 | 2.98 | 2.59 | 2.95 | 23,755 | +6.12% |
| 2026-10-29 | 2.93 | 3.11 | 2.74 | 2.78 | 22,310 | -5.27% |
| 2026-10-28 | 2.99 | 3.13 | 2.77 | 2.935 | 39,993 | -4.10% |
| 2026-10-27 | 2.75 | 3.06 | 2.75 | 3.06 | 11,044 | +2.00% |
| 2026-10-23 | 2.86 | 3.01 | 2.74 | 3 | 3,128 | +4.90% |
| 2026-10-22 | 2.8 | 2.86 | 2.8 | 2.86 | 1,687 | +1.06% |
| 2026-10-21 | 2.51 | 2.83 | 2.51 | 2.83 | 1,965 | +0.05% |
| 2026-10-20 | 2.5 | 2.829 | 2.5 | 2.829 | 612 | -1.19% |
| 2026-10-19 | 2.85 | 3 | 2.85 | 2.863 | 3,268 | +1.70% |
| 2026-10-15 | 2.97 | 2.97 | 2.68 | 2.815 | 1,670 | -6.17% |
| 2026-10-14 | 3.01 | 3.211 | 2.884 | 3 | 10,554 | -0.33% |
| 2026-10-13 | 3.02 | 3.02 | 3.01 | 3.01 | 1,639 | -0.99% |
| 2026-10-12 | 3.049 | 3.049 | 3.04 | 3.04 | 2,411 | +0.63% |
| 2026-10-09 | 3.025 | 3.029 | 3.02 | 3.021 | 1,048 | -4.70% |
| 2026-10-08 | 3.17 | 3.17 | 3.17 | 3.17 | 408 | -2.76% |
| 2026-10-07 | 3.15 | 3.26 | 3.15 | 3.26 | 4,356 | +0.00% |
| 2026-10-06 | 3.27 | 3.28 | 3.26 | 3.26 | 3,122 | -4.12% |
| 2026-10-05 | 3.29 | 3.4 | 3.13 | 3.4 | 4,551 | +3.66% |
| 2026-10-02 | 3.329 | 3.343 | 3.28 | 3.28 | 4,087 | -1.44% |
| 2026-10-01 | 3.41 | 3.55 | 3.3 | 3.328 | 12,805 | -9.81% |
| 2026-09-30 | 3.55 | 3.737 | 3.291 | 3.69 | 35,535 | +7.89% |
| 2026-09-29 | 3.475 | 3.475 | 3.42 | 3.42 | 647 | +0.29% |
| 2026-09-28 | 3.55 | 3.719 | 3.41 | 3.41 | 3,158 | -5.28% |
| 2026-09-25 | 3.6 | 3.878 | 3.6 | 3.6 | 31,621 | -1.37% |
| 2026-09-24 | 3.39 | 3.7 | 3.39 | 3.65 | 6,691 | +6.10% |
| 2026-09-23 | 3.35 | 3.52 | 3.255 | 3.44 | 4,547 | +1.47% |
| 2026-09-22 | 3.37 | 3.5 | 3.305 | 3.39 | 8,565 | -3.14% |
| 2026-09-18 | 3.54 | 3.55 | 3.5 | 3.5 | 1,139 | -4.89% |
| 2026-09-17 | 3.68 | 3.68 | 3.68 | 3.68 | 558 | -3.16% |
| 2026-09-15 | 3.78 | 3.84 | 3.78 | 3.8 | 836 | +0.00% |
| 2026-09-14 | 3.87 | 3.87 | 3.8 | 3.8 | 1,249 | -1.30% |
| 2026-09-11 | 3.5 | 3.88 | 3.17 | 3.85 | 10,650 | +11.92% |
| 2026-09-10 | 3.414 | 3.54 | 3.41 | 3.44 | 4,276 | -2.82% |
| 2026-09-09 | 3.54 | 3.54 | 3.54 | 3.54 | 607 | -1.80% |
| 2026-09-08 | 3.338 | 3.605 | 3.338 | 3.605 | 4,347 | -1.24% |
| 2026-09-04 | 3.31 | 3.86 | 3.31 | 3.65 | 6,427 | +0.28% |
| 2026-09-03 | 3.66 | 3.66 | 3.64 | 3.64 | 619 | +9.18% |
| 2026-09-02 | 3.334 | 3.334 | 3.334 | 3.334 | 609 | -2.53% |
| 2026-09-01 | 3.55 | 3.55 | 3.42 | 3.42 | 1,732 | -3.53% |
| 2026-08-31 | 3.49 | 3.545 | 3.45 | 3.545 | 1,756 | -4.19% |
| 2026-08-27 | 3.62 | 3.74 | 3.365 | 3.7 | 3,166 | -2.63% |
| 2026-08-26 | 3.71 | 3.87 | 3.54 | 3.8 | 3,272 | +2.98% |
| 2026-08-25 | 3.805 | 3.805 | 3.69 | 3.69 | 1,257 | -0.27% |
| 2026-08-24 | 3.69 | 3.7 | 3.41 | 3.7 | 4,723 | +0.41% |
| 2026-08-21 | 3.7 | 3.8 | 3.59 | 3.685 | 2,791 | +2.93% |
| 2026-08-20 | 3.84 | 3.84 | 3.58 | 3.58 | 3,588 | -5.04% |
| 2026-08-19 | 4.115 | 4.826 | 3.43 | 3.77 | 78,120 | -5.99% |
| 2026-08-18 | 3.8 | 4.065 | 3.8 | 4.01 | 42,241 | -0.74% |
| 2026-08-17 | 4.04 | 4.09 | 3.81 | 4.04 | 2,136 | -2.65% |
| 2026-08-14 | 4.22 | 4.22 | 4.01 | 4.15 | 1,738 | +4.80% |
| 2026-08-13 | 4.589 | 4.589 | 3.94 | 3.96 | 7,548 | -19.18% |
| 2026-08-12 | 4.74 | 4.989 | 4.22 | 4.9 | 37,258 | +0.62% |
| 2026-08-11 | 4.49 | 4.915 | 4.49 | 4.87 | 17,871 | +4.06% |
| 2026-08-10 | 4.12 | 4.77 | 3.95 | 4.68 | 32,359 | +18.48% |
| 2026-08-07 | 3.6 | 4.15 | 3.6 | 3.95 | 19,348 | +8.52% |
| 2026-08-06 | 3.41 | 3.64 | 3.35 | 3.64 | 6,072 | +11.66% |
| 2026-08-05 | 3.305 | 3.49 | 3.23 | 3.26 | 7,957 | +4.83% |
| 2026-08-04 | 3.11 | 3.11 | 3 | 3.11 | 4,398 | +5.42% |
| 2026-08-03 | 3.14 | 3.3 | 2.95 | 2.95 | 21,815 | -16.43% |
| 2026-07-31 | 3.415 | 3.53 | 3.22 | 3.53 | 453,429 | +0.00% |
| 2026-07-30 | 3.45 | 3.53 | 3.353 | 3.53 | 3,309 | +0.00% |
| 2026-07-29 | 3.53 | 3.53 | 3.4 | 3.53 | 9,889 | +0.28% |
| 2026-07-28 | 3.18 | 3.87 | 3.18 | 3.52 | 10,124 | +6.67% |
| 2026-07-27 | 3.5 | 3.5 | 3.3 | 3.3 | 1,584 | -10.81% |
| 2026-07-23 | 3.62 | 3.7 | 3.55 | 3.7 | 27,966 | -2.63% |
| 2026-07-21 | 3.61 | 3.9 | 3.61 | 3.8 | 1,799 | +0.00% |
| 2026-07-20 | 3.52 | 3.8 | 3.52 | 3.8 | 2,883 | +7.34% |
| 2026-07-17 | 3.54 | 3.54 | 3.54 | 3.54 | 312 | -9.23% |
| 2026-07-15 | 3.69 | 4.03 | 3.69 | 3.9 | 6,921 | +0.26% |
| 2026-07-14 | 3.82 | 4 | 3.74 | 3.89 | 2,733 | +5.71% |
| 2026-07-13 | 3.93 | 3.93 | 3.68 | 3.68 | 473 | -3.66% |
| 2026-07-10 | 3.69 | 3.85 | 3.69 | 3.82 | 2,024 | -0.52% |
| 2026-07-09 | 3.81 | 4.14 | 3.49 | 3.84 | 2,986 | +2.95% |
| 2026-07-08 | 3.73 | 3.73 | 3.73 | 3.73 | 1,839 | +1.38% |
| 2026-07-07 | 3.67 | 3.679 | 3.67 | 3.679 | 1,075 | +1.36% |
| 2026-07-06 | 3.75 | 3.99 | 3.63 | 3.63 | 2,753 | +2.83% |
| 2026-07-02 | 3.22 | 3.66 | 3.22 | 3.53 | 3,395 | +5.40% |
| 2026-07-01 | 3.03 | 3.36 | 3.03 | 3.349 | 4,520 | +10.53% |
| 2026-06-30 | 3.93 | 4.3 | 2.91 | 3.03 | 16,306 | -21.30% |
| 2026-06-29 | 3.85 | 3.95 | 3.6 | 3.85 | 5,289 | -9.62% |
| 2026-06-26 | 3.989 | 4.26 | 3.95 | 4.26 | 5,115 | +6.37% |
| 2026-06-25 | 4.2 | 4.2 | 3.91 | 4.005 | 8,736 | -8.46% |
| 2026-06-24 | 4.435 | 4.435 | 4.22 | 4.375 | 19,612 | -5.91% |
| 2026-06-23 | 4.515 | 4.66 | 4.5 | 4.65 | 3,826 | -5.01% |
| 2026-06-22 | 4.805 | 4.895 | 4.805 | 4.895 | 904 | +3.93% |
| 2026-06-18 | 4.7 | 4.75 | 4.7 | 4.71 | 2,872 | -0.19% |
| 2026-06-17 | 4.845 | 4.98 | 4.719 | 4.719 | 3,836 | -2.50% |
| 2026-06-16 | 4.9 | 4.96 | 4.72 | 4.84 | 1,807 | -3.01% |
| 2026-06-15 | 4.51 | 4.99 | 4.51 | 4.99 | 12,547 | +8.01% |
| 2026-06-12 | 4.545 | 5 | 4.21 | 4.62 | 23,804 | -1.81% |
| 2026-06-11 | 4.45 | 5.27 | 4.4 | 4.705 | 62,669 | +5.73% |
| 2026-06-10 | 4.35 | 4.45 | 4.21 | 4.45 | 8,561 | +2.30% |
| 2026-06-09 | 4.26 | 4.383 | 4.06 | 4.35 | 9,455 | -7.64% |
| 2026-06-08 | 4.92 | 4.95 | 4.6 | 4.71 | 69,478 | -5.80% |
| 2026-06-05 | 4.78 | 5.1 | 4.62 | 5 | 4,200 | +3.09% |
| 2026-06-04 | 4.66 | 5.13 | 4.5 | 4.85 | 14,004 | +5.43% |
| 2026-06-03 | 4.625 | 4.85 | 4.6 | 4.6 | 1,784 | -9.45% |
| 2026-06-02 | 4.7 | 5.08 | 4.42 | 5.08 | 4,132 | +15.19% |
| 2026-06-01 | 4.3 | 4.5 | 4.212 | 4.41 | 5,650 | +6.27% |
| 2026-05-29 | 4.18 | 4.3 | 4.03 | 4.15 | 4,367 | -0.48% |
| 2026-05-28 | 4.163 | 4.2 | 4.02 | 4.17 | 6,136 | -1.65% |
| 2026-05-27 | 4.235 | 4.24 | 3.87 | 4.24 | 12,196 | +3.41% |
| 2026-05-26 | 4.155 | 4.205 | 4.1 | 4.1 | 3,049 | -4.87% |
| 2026-05-22 | 4.3 | 4.375 | 4.3 | 4.31 | 3,119 | +0.23% |
| 2026-05-21 | 4.41 | 4.649 | 4.18 | 4.3 | 12,221 | +0.94% |
| 2026-05-20 | 4.2 | 4.7 | 4.2 | 4.26 | 36,245 | -7.39% |
| 2026-05-19 | 4.535 | 4.63 | 4.4 | 4.6 | 19,345 | +2.22% |
| 2026-05-18 | 4.84 | 4.85 | 4.5 | 4.5 | 9,610 | -7.22% |
| 2026-05-15 | 4.98 | 4.98 | 4.79 | 4.85 | 15,675 | -3.00% |
| 2026-05-14 | 4.993 | 5.24 | 4.95 | 5 | 64,505 | -0.20% |
| 2026-05-13 | 4.82 | 5.17 | 4.8 | 5.01 | 23,869 | -1.18% |
| 2026-05-12 | 4.6 | 5.09 | 4.53 | 5.07 | 10,986 | +4.97% |
| 2026-05-11 | 5.14 | 5.14 | 4.82 | 4.83 | 11,907 | -4.55% |
| 2026-05-08 | 4.83 | 5.1 | 4.83 | 5.06 | 3,891 | +3.48% |
| 2026-05-07 | 4.98 | 5.14 | 4.82 | 4.89 | 25,409 | +1.66% |
| 2026-05-06 | 5.1 | 5.15 | 4.8 | 4.81 | 32,672 | -7.50% |
| 2026-05-05 | 5.07 | 5.55 | 5.07 | 5.2 | 32,937 | -1.70% |
| 2026-05-04 | 5.23 | 5.3 | 4.85 | 5.29 | 51,024 | +3.12% |
| 2026-05-01 | 4.82 | 5.19 | 4.71 | 5.13 | 67,668 | +3.22% |
| 2026-04-30 | 4.88 | 5.48 | 4.56 | 4.97 | 1,163,821 | -1.58% |