NasdaqCM - Nasdaq Real Time Price
USD
Addentax Group Corp. (ATXG)
2.9500
+0.1600
(+5.73%)
At close: October 30 at 4:00:00 PM EDT
2.8200
-0.1300
(-4.41%)
After hours: October 30 at 7:42:07 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.8000
2.9800
2.5900
2.9500
2.9500
23,100
Oct 29, 2026
2.9300
3.1100
2.7400
2.7800
2.7800
22,300
Oct 28, 2026
2.9900
3.1300
2.7700
2.9350
2.9350
40,000
Oct 27, 2026
2.7500
3.0600
2.7500
3.0600
3.0600
11,000
Oct 26, 2026
3.0000
3.0000
3.0000
3.0000
3.0000
-
Oct 23, 2026
2.8600
3.0100
2.7400
3.0000
3.0000
3,000
Oct 22, 2026
2.8000
2.8600
2.8000
2.8600
2.8600
1,600
Oct 21, 2026
2.5100
2.8300
2.5100
2.8300
2.8300
2,000
Oct 20, 2026
2.5000
2.8290
2.5000
2.8290
2.8290
600
Oct 19, 2026
2.8500
3.0000
2.8500
2.8630
2.8630
3,200
Oct 16, 2026
2.8150
2.8150
2.8150
2.8150
2.8150
-
Oct 15, 2026
2.9700
2.9700
2.6800
2.8150
2.8150
1,700
Oct 14, 2026
3.0100
3.2110
2.8840
3.0000
3.0000
10,600
Oct 13, 2026
3.0200
3.0200
3.0100
3.0100
3.0100
1,600
Oct 12, 2026
3.0490
3.0490
3.0400
3.0400
3.0400
2,400
Oct 9, 2026
3.0250
3.0290
3.0200
3.0210
3.0210
1,100
Oct 8, 2026
3.1700
3.1700
3.1700
3.1700
3.1700
400
Oct 7, 2026
3.1500
3.2600
3.1500
3.2600
3.2600
4,400
Oct 6, 2026
3.2700
3.2800
3.2600
3.2600
3.2600
3,200
Oct 5, 2026
3.2900
3.4000
3.1300
3.4000
3.4000
4,600
Oct 2, 2026
3.3290
3.3430
3.2800
3.2800
3.2800
4,600
Oct 1, 2026
3.4100
3.5500
3.3000
3.3280
3.3280
12,800
Sep 30, 2026
3.5500
3.7370
3.2910
3.6900
3.6900
36,500
Sep 29, 2026
3.4750
3.4750
3.4200
3.4200
3.4200
600
Sep 28, 2026
3.5500
3.7190
3.4100
3.4100
3.4100
3,300
Sep 25, 2026
3.6000
3.8780
3.6000
3.6000
3.6000
34,700
Sep 24, 2026
3.3900
3.7000
3.3900
3.6500
3.6500
6,800
Sep 23, 2026
3.3500
3.5200
3.2550
3.4400
3.4400
4,500
Sep 22, 2026
3.3700
3.5000
3.3050
3.3900
3.3900
8,600
Sep 21, 2026
3.5000
3.5000
3.5000
3.5000
3.5000
-
Sep 18, 2026
3.5400
3.5500
3.5000
3.5000
3.5000
1,100
Sep 17, 2026
3.6800
3.6800
3.6800
3.6800
3.6800
600
Sep 16, 2026
3.8000
3.8000
3.8000
3.8000
3.8000
-
Sep 15, 2026
3.7800
3.8400
3.7800
3.8000
3.8000
800
Sep 14, 2026
3.8700
3.8700
3.8000
3.8000
3.8000
1,200
Sep 11, 2026
3.5000
3.8800
3.1700
3.8500
3.8500
10,700
Sep 10, 2026
3.4140
3.5400
3.4100
3.4400
3.4400
4,300
Sep 9, 2026
3.5400
3.5400
3.5400
3.5400
3.5400
600
Sep 8, 2026
3.3380
3.6050
3.3380
3.6050
3.6050
4,400
Sep 4, 2026
3.3100
3.8600
3.3100
3.6500
3.6500
6,400
Sep 3, 2026
3.6600
3.6600
3.6400
3.6400
3.6400
600
Sep 2, 2026
3.3340
3.3340
3.3340
3.3340
3.3340
600
Sep 1, 2026
3.5500
3.5500
3.4200
3.4200
3.4200
1,700
Aug 31, 2026
3.4900
3.5450
3.4500
3.5450
3.5450
1,800
Aug 28, 2026
3.7000
3.7000
3.7000
3.7000
3.7000
-
Aug 27, 2026
3.6200
3.7400
3.3650
3.7000
3.7000
3,200
Aug 26, 2026
3.7100
3.8700
3.5400
3.8000
3.8000
3,300
Aug 25, 2026
3.8050
3.8050
3.6900
3.6900
3.6900
1,300
Aug 24, 2026
3.6900
3.7000
3.4100
3.7000
3.7000
4,700
Aug 21, 2026
3.7000
3.8000
3.5900
3.6850
3.6850
3,300
Aug 20, 2026
3.8400
3.8400
3.5800
3.5800
3.5800
3,600
Aug 19, 2026
4.1150
4.8260
3.4300
3.7700
3.7700
78,200
Aug 18, 2026
3.8000
4.0650
3.8000
4.0100
4.0100
42,200
Aug 17, 2026
4.0400
4.0900
3.8100
4.0400
4.0400
2,100
Aug 14, 2026
4.2200
4.2200
4.0100
4.1500
4.1500
3,400
Aug 13, 2026
4.5890
4.5890
3.9400
3.9600
3.9600
7,500
Aug 12, 2026
4.7400
4.9890
4.2200
4.9000
4.9000
37,300
Aug 11, 2026
4.4900
4.9150
4.4900
4.8700
4.8700
17,900
Aug 10, 2026
4.1200
4.7700
3.9500
4.6800
4.6800
32,400
Aug 7, 2026
3.6000
4.1500
3.6000
3.9500
3.9500
19,600
Aug 6, 2026
3.4100
3.6400
3.3500
3.6400
3.6400
6,200
Aug 5, 2026
3.3050
3.4900
3.2300
3.2600
3.2600
8,000
Aug 4, 2026
3.1100
3.1100
3.0000
3.1100
3.1100
4,700
Aug 3, 2026
3.1400
3.3000
2.9500
2.9500
2.9500
21,400
Jul 31, 2026
3.4150
3.5300
3.2200
3.5300
3.5300
453,400
Jul 30, 2026
3.4500
3.5300
3.3530
3.5300
3.5300
3,300
Jul 29, 2026
3.5300
3.5300
3.4000
3.5300
3.5300
9,700
Jul 28, 2026
3.1800
3.8700
3.1800
3.5200
3.5200
10,000
Jul 27, 2026
3.5000
3.5000
3.3000
3.3000
3.3000
1,500
Jul 24, 2026
3.7000
3.7000
3.7000
3.7000
3.7000
-
Jul 23, 2026
3.6200
3.7000
3.5500
3.7000
3.7000
27,900
Jul 22, 2026
3.8000
3.8000
3.8000
3.8000
3.8000
-
Jul 21, 2026
3.6100
3.9000
3.6100
3.8000
3.8000
1,800
Jul 20, 2026
3.5200
3.8000
3.5200
3.8000
3.8000
2,900
Jul 17, 2026
3.5400
3.5400
3.5400
3.5400
3.5400
300
Jul 16, 2026
3.9000
3.9000
3.9000
3.9000
3.9000
-
Jul 15, 2026
3.6900
4.0300
3.6900
3.9000
3.9000
6,900
Jul 14, 2026
3.8200
4.0000
3.7400
3.8900
3.8900
2,700
Jul 13, 2026
3.9300
3.9300
3.6800
3.6800
3.6800
500
Jul 10, 2026
3.6900
3.8500
3.6900
3.8200
3.8200
2,000
Jul 9, 2026
3.8100
4.1400
3.4900
3.8400
3.8400
3,000
Jul 8, 2026
3.7300
3.7300
3.7300
3.7300
3.7300
1,800
Jul 7, 2026
3.6700
3.6790
3.6700
3.6790
3.6790
1,100
Jul 6, 2026
3.7500
3.9900
3.6300
3.6300
3.6300
2,800
Jul 2, 2026
3.2200
3.6600
3.2200
3.5300
3.5300
3,300
Jul 1, 2026
3.0300
3.3600
3.0300
3.3490
3.3490
4,500
Jun 30, 2026
3.9300
4.3000
2.9100
3.0300
3.0300
16,300
Jun 29, 2026
3.8500
3.9500
3.6000
3.8500
3.8500
5,300
Jun 26, 2026
3.9890
4.2600
3.9500
4.2600
4.2600
5,100
Jun 25, 2026
4.2000
4.2000
3.9100
4.0050
4.0050
8,700
Jun 24, 2026
4.4350
4.4350
4.2200
4.3750
4.3750
19,600
Jun 23, 2026
4.5150
4.6600
4.5000
4.6500
4.6500
3,800
Jun 22, 2026
4.8050
4.8950
4.8050
4.8950
4.8950
900
Jun 18, 2026
4.7000
4.7500
4.7000
4.7100
4.7100
2,900
Jun 17, 2026
4.8450
4.9800
4.7190
4.7190
4.7190
3,800
Jun 16, 2026
4.9000
4.9600
4.7200
4.8400
4.8400
1,800
Jun 15, 2026
4.5100
4.9900
4.5100
4.9900
4.9900
12,500
Jun 12, 2026
4.5450
5.0000
4.2100
4.6200
4.6200
23,800
Jun 11, 2026
4.4500
5.2700
4.4000
4.7050
4.7050
62,700
Jun 10, 2026
4.3500
4.4500
4.2100
4.4500
4.4500
8,600
Jun 9, 2026
4.2600
4.3830
4.0600
4.3500
4.3500
9,400
Jun 8, 2026
4.9200
4.9500
4.6000
4.7100
4.7100
69,500
Jun 5, 2026
4.7800
5.1000
4.6200
5.0000
5.0000
4,200
Jun 4, 2026
4.6600
5.1300
4.5000
4.8500
4.8500
14,000
Jun 3, 2026
4.6250
4.8500
4.6000
4.6000
4.6000
1,800
Jun 2, 2026
4.7000
5.0800
4.4200
5.0800
5.0800
3,900
Jun 1, 2026
4.3000
4.5000
4.2120
4.4100
4.4100
5,700
May 29, 2026
4.1800
4.3000
4.0300
4.1500
4.1500
4,400
May 28, 2026
4.1630
4.2000
4.0200
4.1700
4.1700
6,000
May 27, 2026
4.2350
4.2400
3.8700
4.2400
4.2400
11,900
May 26, 2026
4.1550
4.2050
4.1000
4.1000
4.1000
2,800
May 22, 2026
4.3000
4.3750
4.3000
4.3100
4.3100
3,100
May 21, 2026
4.4100
4.6490
4.1800
4.3000
4.3000
12,100
May 20, 2026
4.2000
4.7000
4.2000
4.2600
4.2600
36,200
May 19, 2026
4.5350
4.6300
4.4000
4.6000
4.6000
19,300
May 18, 2026
4.8400
4.8500
4.5000
4.5000
4.5000
9,600
May 15, 2026
4.9800
4.9800
4.7900
4.8500
4.8500
15,700
May 14, 2026
4.9930
5.2400
4.9500
5.0000
5.0000
64,500
May 13, 2026
4.8200
5.1700
4.8000
5.0100
5.0100
23,900
May 12, 2026
4.6000
5.0900
4.5300
5.0700
5.0700
11,000
May 11, 2026
5.1400
5.1400
4.8200
4.8300
4.8300
11,900
May 8, 2026
4.8300
5.1000
4.8300
5.0600
5.0600
3,800
May 7, 2026
4.9800
5.1400
4.8200
4.8900
4.8900
25,400
May 6, 2026
5.1000
5.1500
4.8000
4.8100
4.8100
32,500
May 5, 2026
5.0700
5.5500
5.0700
5.2000
5.2000
32,600
May 4, 2026
5.2300
5.3000
4.8500
5.2900
5.2900
51,000
May 1, 2026
4.8200
5.1900
4.7100
5.1300
5.1300
67,700
Apr 30, 2026
4.8800
5.4800
4.5600
4.9700
4.9700
1,163,800
Apr 29, 2026
5.1000
5.9400
4.5000
5.0500
5.0500
105,800
Apr 28, 2026
5.5000
5.6800
5.0000
5.0000
5.0000
24,900
Apr 27, 2026
5.0000
5.8200
4.9000
5.6000
5.6000
74,000
Apr 24, 2026
5.0800
5.1400
4.6000
4.7900
4.7900
23,800
Apr 23, 2026
5.6600
6.1280
5.0000
5.2000
5.2000
27,100
Apr 22, 2026
6.1700
6.4040
5.5000
5.7600
5.7600
38,400
Apr 21, 2026
7.3500
7.3850
6.0000
6.2700
6.2700
71,600
Apr 20, 2026
6.2600
7.9000
6.2000
7.4000
7.4000
154,300
Apr 17, 2026
5.6100
6.3000
5.4000
6.0800
6.0800
88,700
Apr 16, 2026
5.2800
6.1900
4.7900
5.9200
5.9200
1,259,100
Apr 15, 2026
5.7500
5.8000
5.3800
5.3800
5.3800
23,100
Apr 14, 2026
6.6000
6.7200
4.7900
5.6600
5.6600
84,800
Apr 13, 2026
6.8200
6.9900
6.5000
6.8600
6.8600
19,200
Apr 10, 2026
6.7600
7.7500
6.7600
7.0100
7.0100
49,400
Apr 9, 2026
5.8500
7.9400
5.7600
7.0900
7.0900
94,100
Apr 8, 2026
5.6250
6.0000
5.5000
5.7200
5.7200
63,000
Apr 7, 2026
5.3800
5.9400
5.0000
5.4000
5.4000
38,500
Apr 6, 2026
4.7170
5.5400
4.7170
5.2830
5.2830
10,500
Apr 2, 2026
4.9900
5.0400
4.6700
4.9700
4.9700
15,900
Apr 1, 2026
5.5500
5.5500
5.0200
5.2200
5.2200
24,200
Mar 31, 2026
4.6000
5.7050
4.5900
5.5070
5.5070
84,900
Mar 30, 2026
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
4.3100
5.1200
4.3100
4.5500
4.5500
80,300
Mar 27, 2026
4.4250
4.9500
4.2150
4.7250
4.7250
12,373
Mar 26, 2026
4.7700
5.0550
4.3650
4.6350
4.6350
32,273
Mar 25, 2026
5.2350
5.7000
4.5000
5.5500
5.5500
40,640
Mar 24, 2026
4.9050
5.2350
4.9050
4.9650
4.9650
10,220
Mar 23, 2026
4.9050
5.6100
4.5150
5.4000
5.4000
35,513
Mar 20, 2026
4.5150
5.2500
3.8400
4.8300
4.8300
96,980
Mar 19, 2026
4.5000
4.7100
3.9000
4.7100
4.7100
135,533
Mar 18, 2026
3.9300
6.6000
3.7500
4.7850
4.7850
2,608,153
Mar 17, 2026
6.2400
6.9450
3.3300
3.8100
3.8100
1,011,180
Mar 16, 2026
4.0350
4.1550
3.8550
3.8550
3.8550
3,640
Mar 13, 2026
4.1100
4.1100
3.9450
3.9450
3.9450
1,533
Mar 12, 2026
4.1250
4.1700
3.9750
4.0500
4.0500
2,740
Mar 11, 2026
3.9750
4.0800
3.9000
4.0800
4.0800
1,567
Mar 10, 2026
3.8550
4.0950
3.8550
4.0650
4.0650
947
Mar 9, 2026
3.9750
4.0500
3.8400
4.0350
4.0350
7,193
Mar 6, 2026
4.0500
4.1700
3.9750
3.9750
3.9750
3,060
Mar 5, 2026
3.9900
4.3800
3.9000
4.0500
4.0500
10,233
Mar 4, 2026
4.3500
4.5000
4.2000
4.3200
4.3200
2,740
Mar 3, 2026
4.8750
5.0400
3.9150
4.4850
4.4850
15,973
Mar 2, 2026
4.6500
5.2500
4.6500
4.8900
4.8900
9,487
Feb 27, 2026
5.2350
5.2350
4.7700
5.0700
5.0700
6,227
Feb 26, 2026
5.1000
5.4300
4.9500
5.0400
5.0400
5,907
Feb 25, 2026
5.3550
5.4750
5.1150
5.4300
5.4300
2,067
Feb 24, 2026
5.4000
5.4150
5.1750
5.2650
5.2650
2,580
Feb 23, 2026
5.4000
5.5500
5.3250
5.4600
5.4600
5,020
Feb 20, 2026
5.5200
5.6850
5.4000
5.5500
5.5500
5,153
Feb 19, 2026
5.3400
5.7000
5.1750
5.6850
5.6850
7,687
Feb 18, 2026
5.2350
5.6850
5.2350
5.5050
5.5050
7,447
Feb 17, 2026
5.2350
5.8500
5.2350
5.7450
5.7450
12,113
Feb 13, 2026
5.5050
5.9250
5.2650
5.8500
5.8500
10,747
Feb 12, 2026
5.4000
6.1500
5.4000
5.7750
5.7750
20,047
Feb 11, 2026
6.0300
6.0750
5.4300
5.9250
5.9250
50,320
Feb 10, 2026
9.4500
9.5550
5.0550
6.4350
6.4350
1,023,453
Feb 9, 2026
5.4300
7.5000
5.4300
6.3750
6.3750
574,027
Feb 6, 2026
6.3900
7.0500
4.3500
4.9350
4.9350
921,860
Feb 5, 2026
4.8750
5.4750
4.8750
5.2350
5.2350
7,300
Feb 4, 2026
4.9500
5.1000
4.8750
4.9950
4.9950
1,527
Feb 3, 2026
5.1000
5.1000
4.8000
4.9500
4.9500
2,360
Feb 2, 2026
5.2200
5.2200
5.0400
5.0400
5.0400
2,013
Jan 30, 2026
4.9200
5.4000
4.9200
4.9950
4.9950
4,587
Jan 29, 2026
4.8000
5.2500
4.5000
5.0550
5.0550
6,253
Jan 28, 2026
5.7000
5.7750
4.1400
4.9200
4.9200
8,547
Jan 27, 2026
5.6400
5.6400
4.9950
5.1000
5.1000
2,867
Jan 26, 2026
5.7750
5.8650
5.4750
5.5050
5.5050
3,260
Jan 23, 2026
5.5500
5.7150
5.5500
5.7150
5.7150
193
Jan 22, 2026
5.7000
5.7000
5.5200
5.5500
5.5500
840
Jan 21, 2026
5.7000
5.8500
5.4750
5.4750
5.4750
3,187
Jan 20, 2026
5.2500
5.9250
5.2500
5.5800
5.5800
3,780
Jan 16, 2026
6.1800
6.9000
5.0700
5.6700
5.6700
9,520
Jan 15, 2026
6.7500
6.7500
5.8200
6.3000
6.3000
18,100
Jan 14, 2026
6.7350
7.5150
6.3000
6.9900
6.9900
6,580
Jan 13, 2026
6.0900
6.7500
6.0600
6.4200
6.4200
1,087
Jan 12, 2026
6.4500
6.5850
6.1650
6.3450
6.3450
3,207
Jan 9, 2026
5.8800
6.1350
5.8500
6.1350
6.1350
2,553
Jan 8, 2026
6.0000
6.0000
5.7750
5.7750
5.7750
1,753
Jan 7, 2026
5.8500
5.9850
5.7750
5.7750
5.7750
1,407
Jan 6, 2026
6.3000
6.3000
5.6850
5.8350
5.8350
4,007
Jan 5, 2026
5.9400
6.0000
5.8650
5.8650
5.8650
3,280
Jan 2, 2026
6.0000
6.5850
5.6850
5.6850
5.6850
1,400
Dec 31, 2025
5.5500
6.6750
5.5500
5.8800
5.8800
2,407
Dec 30, 2025
6.0000
6.0000
4.9950
5.3400
5.3400
10,173
Dec 29, 2025
6.7500
6.7500
5.7150
5.8350
5.8350
4,913
Dec 26, 2025
6.7200
6.7200
6.5100
6.6000
6.6000
440
Dec 24, 2025
6.9150
6.9150
6.4950
6.5100
6.5100
2,160
Dec 23, 2025
6.9150
6.9300
6.4800
6.5250
6.5250
1,087
Dec 22, 2025
6.6450
6.9600
6.4500
6.9300
6.9300
3,373
Dec 19, 2025
6.8700
7.0500
6.5100
6.9000
6.9000
1,927
Dec 18, 2025
6.7500
7.0500
6.6000
6.6150
6.6150
3,040
Dec 17, 2025
6.9000
7.5000
6.9000
6.9000
6.9000
2,353
Dec 16, 2025
7.0800
7.0800
6.8850
6.8850
6.8850
1,513
Dec 15, 2025
6.8700
7.6950
6.8700
7.0800
7.0800
5,927
Dec 12, 2025
7.9350
7.9350
7.5600
7.5900
7.5900
1,333
Dec 11, 2025
7.7550
7.7550
7.5000
7.5150
7.5150
2,480
Dec 10, 2025
7.6350
8.3250
7.5000
7.8900
7.8900
6,667
Dec 9, 2025
6.9750
7.7250
6.9750
7.5000
7.5000
3,273
Dec 8, 2025
7.0500
7.3350
6.9750
6.9750
6.9750
807
Dec 5, 2025
6.9750
7.3050
6.9750
7.0650
7.0650
2,847
Dec 4, 2025
7.3350
7.3350
6.8250
6.9900
6.9900
1,073
Dec 3, 2025
7.0500
7.3500
7.0500
7.1250
7.1250
2,167
Dec 2, 2025
7.1400
7.2000
6.7950
7.2000
7.2000
2,173
Dec 1, 2025
6.7500
7.1400
6.7500
7.1400
7.1400
853
Nov 28, 2025
7.1850
7.3200
6.8850
7.0650
7.0650
9,207
Nov 26, 2025
6.5850
7.2000
6.2250
7.0500
7.0500
15,067
Nov 25, 2025
7.2000
7.2000
6.3450
6.6000
6.6000
1,667
Nov 24, 2025
6.0150
6.6150
6.0150
6.3300
6.3300
5,200
Nov 21, 2025
6.3150
6.5100
6.1500
6.2400
6.2400
3,980
Nov 20, 2025
6.7650
7.0500
6.3150
6.3150
6.3150
6,073
Nov 19, 2025
6.6000
6.8850
6.6000
6.7950
6.7950
1,253
Nov 18, 2025
6.8700
6.8700
6.6750
6.7500
6.7500
3,407
Nov 17, 2025
6.6000
6.9000
6.6000
6.7500
6.7500
3,027
Nov 14, 2025
6.9750
7.0500
6.9150
6.9300
6.9300
2,507
Nov 13, 2025
6.8100
7.2450
6.8100
7.0500
7.0500
3,493
Nov 12, 2025
6.9000
7.1400
6.9000
7.1400
7.1400
1,953
Nov 11, 2025
6.7950
6.9000
6.7650
6.8850
6.8850
4,960
Nov 10, 2025
7.0500
7.1100
6.8700
7.0200
7.0200
887
Nov 7, 2025
6.6750
6.9300
6.6750
6.7500
6.7500
4,860
Nov 6, 2025
6.9300
7.1700
6.8250
6.9000
6.9000
9,153
Nov 5, 2025
6.9000
7.6950
6.9000
7.1400
7.1400
7,800
Nov 4, 2025
6.8550
7.0500
6.6750
6.8400
6.8400
7,027
Nov 3, 2025
7.0500
7.3050
6.7500
7.0050
7.0050
11,100
Oct 31, 2025
7.5900
9.2400
6.9000
7.3800
7.3800
48,647
