MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ATXG — Addentax Group Corp. Common Stock
NasdaqAddentax Group Corp. Common Stock
$3.28
-0.05(-1.44%)
- O
- 3.33
- H
- 3.34
- L
- 3.28
- V
- 4.09K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.28
Period Return-65.83%
Period High$27.90
Period Low$2.91
Avg Daily Volume60.6K
Total Trading Days365
ATXG — Historical OHLCV Price & Volume Table
Apr 14, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $3.33 | $3.34 | $3.28 | $3.28 | $-0.05 | -1.44% | 4,087 | $3.33 | $3.28 $3.34 |
| Oct 1, 2026 | $3.41 | $3.55 | $3.30 | $3.33 | $-0.36 | -9.81% | 12,850 | $3.39 | $3.30 $3.55 |
| Sep 30, 2026 | $3.55 | $3.74 | $3.29 | $3.69 | +$0.27 | +7.89% | 38,016 | $3.59 | $3.29 $3.74 |
| Sep 29, 2026 | $3.48 | $3.48 | $3.42 | $3.42 | +$0.01 | +0.29% | 648 | $3.52 | $3.42 $3.48 |
| Sep 28, 2026 | $3.55 | $3.72 | $3.41 | $3.41 | $-0.19 | -5.28% | 3,324 | $3.53 | $3.41 $3.72 |
| Sep 25, 2026 | $3.60 | $3.88 | $3.60 | $3.60 | $-0.05 | -1.37% | 37,547 | $3.75 | $3.60 $3.88 |
| Sep 24, 2026 | $3.39 | $3.70 | $3.39 | $3.65 | +$0.21 | +6.10% | 6,763 | $3.60 | $3.39 $3.70 |
| Sep 23, 2026 | $3.35 | $3.52 | $3.26 | $3.44 | +$0.05 | +1.47% | 4,548 | $3.42 | $3.26 $3.52 |
| Sep 22, 2026 | $3.37 | $3.50 | $3.31 | $3.39 | $-0.11 | -3.14% | 8,566 | $3.40 | $3.31 $3.50 |
| Sep 18, 2026 | $3.54 | $3.55 | $3.50 | $3.50 | $-0.18 | -4.89% | 1,140 | $3.54 | $3.50 $3.55 |
| Sep 17, 2026 | $3.68 | $3.68 | $3.68 | $3.68 | $-0.12 | -3.16% | 559 | $3.63 | $3.68 $3.68 |
| Sep 15, 2026 | $3.78 | $3.84 | $3.78 | $3.80 | +$0.00 | +0.00% | 836 | $3.81 | $3.78 $3.84 |
| Sep 14, 2026 | $3.87 | $3.87 | $3.80 | $3.80 | $-0.05 | -1.30% | 1,248 | $3.87 | $3.80 $3.87 |
| Sep 11, 2026 | $3.50 | $3.88 | $3.17 | $3.85 | +$0.41 | +11.92% | 10,701 | $3.69 | $3.17 $3.88 |
| Sep 10, 2026 | $3.41 | $3.54 | $3.41 | $3.44 | $-0.10 | -2.82% | 4,276 | $3.44 | $3.41 $3.54 |
| Sep 9, 2026 | $3.54 | $3.54 | $3.54 | $3.54 | $-0.06 | -1.80% | 648 | $3.52 | $3.54 $3.54 |
| Sep 8, 2026 | $3.34 | $3.60 | $3.34 | $3.60 | $-0.05 | -1.24% | 4,448 | $3.46 | $3.34 $3.60 |
| Sep 4, 2026 | $3.31 | $3.86 | $3.31 | $3.65 | +$0.01 | +0.28% | 6,427 | $3.67 | $3.31 $3.86 |
| Sep 3, 2026 | $3.66 | $3.66 | $3.64 | $3.64 | +$0.31 | +9.18% | 645 | $3.52 | $3.64 $3.66 |
| Sep 2, 2026 | $3.33 | $3.33 | $3.33 | $3.33 | $-0.09 | -2.53% | 609 | $3.37 | $3.33 $3.33 |
| Sep 1, 2026 | $3.55 | $3.55 | $3.42 | $3.42 | $-0.13 | -3.53% | 1,734 | $3.49 | $3.42 $3.55 |
| Aug 31, 2026 | $3.49 | $3.55 | $3.45 | $3.55 | $-0.16 | -4.19% | 1,757 | $3.48 | $3.45 $3.55 |
| Aug 27, 2026 | $3.62 | $3.74 | $3.36 | $3.70 | $-0.10 | -2.63% | 3,167 | $3.57 | $3.36 $3.74 |
| Aug 26, 2026 | $3.71 | $3.87 | $3.54 | $3.80 | +$0.11 | +2.98% | 3,273 | $3.77 | $3.54 $3.87 |
| Aug 25, 2026 | $3.81 | $3.81 | $3.69 | $3.69 | $-0.01 | -0.27% | 1,257 | $3.78 | $3.69 $3.81 |
| Aug 24, 2026 | $3.69 | $3.70 | $3.41 | $3.70 | +$0.02 | +0.41% | 4,724 | $3.60 | $3.41 $3.70 |
| Aug 21, 2026 | $3.70 | $3.80 | $3.59 | $3.69 | +$0.11 | +2.93% | 3,305 | $3.66 | $3.59 $3.80 |
| Aug 20, 2026 | $3.84 | $3.84 | $3.58 | $3.58 | $-0.19 | -5.04% | 3,588 | $3.71 | $3.58 $3.84 |
| Aug 19, 2026 | $4.11 | $4.83 | $3.43 | $3.77 | $-0.24 | -5.99% | 78,121 | $4.17 | $3.43 $4.83 |
| Aug 18, 2026 | $3.80 | $4.07 | $3.80 | $4.01 | $-0.03 | -0.74% | 42,241 | $3.83 | $3.80 $4.07 |