Daily trading records

Addentax Group Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for Addentax Group.

The verified trading-day record runs from June 30, 2026 through October 1, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Addentax Group email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Addentax Group's price trend and period performance.

The chart connects verified session closes from June 29, 2026 through October 1, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-8.82%

From the September 24, 2026 close of $3.65 to $3.3279 on October 1, 2026.

20-session performance

-6.12%

From the August 31, 2026 close of $3.545 to $3.3279 on October 1, 2026.

60-session performance

-13.56%

From the June 29, 2026 close of $3.85 to $3.3279 on October 1, 2026.

Addentax Group Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$3.41$3.55$3.30$3.327912,850-$0.3621 (-9.81%)
$3.55$3.7366$3.2905$3.6938,016+$0.27 (+7.89%)
$3.475$3.475$3.42$3.42648+$0.01 (+0.29%)
$3.55$3.7193$3.41$3.413,324-$0.19 (-5.28%)
$3.60$3.8775$3.60$3.6037,547-$0.05 (-1.37%)
$3.39$3.70$3.39$3.656,763+$0.21 (+6.10%)
$3.35$3.5199$3.2554$3.444,548+$0.05 (+1.47%)
$3.37$3.50$3.305$3.398,566-$0.11 (-3.14%)
$3.54$3.55$3.50$3.501,140-$0.18 (-4.89%)
$3.68$3.68$3.68$3.68559-$0.12 (-3.16%)
$3.78$3.84$3.78$3.80838$0.00 (0.00%)
$3.87$3.87$3.80$3.801,250-$0.05 (-1.30%)
$3.50$3.88$3.17$3.8510,701+$0.41 (+11.92%)
$3.4137$3.54$3.41$3.444,276-$0.10 (-2.82%)
$3.54$3.54$3.54$3.54648-$0.0649 (-1.80%)
$3.3384$3.6049$3.3384$3.60494,448-$0.0451 (-1.24%)
$3.31$3.86$3.31$3.656,427+$0.0103 (+0.28%)
$3.6599$3.6599$3.6397$3.6397645+$0.3061 (+9.18%)
$3.3336$3.3336$3.3336$3.3336609-$0.0864 (-2.53%)
$3.55$3.55$3.42$3.421,734-$0.125 (-3.53%)
$3.49$3.545$3.45$3.5451,757-$0.155 (-4.19%)
$3.62$3.7403$3.3648$3.703,167-$0.10 (-2.63%)
$3.71$3.87$3.54$3.803,273+$0.11 (+2.98%)
$3.805$3.805$3.69$3.691,257-$0.01 (-0.27%)
$3.69$3.70$3.41$3.704,724+$0.015 (+0.41%)
$3.70$3.80$3.59$3.6853,305+$0.105 (+2.93%)
$3.84$3.84$3.58$3.583,588-$0.19 (-5.04%)
$4.1146$4.8262$3.43$3.7778,451-$0.24 (-5.99%)
$3.80$4.065$3.80$4.0142,246-$0.03 (-0.74%)
$4.04$4.09$3.81$4.042,137-$0.11 (-2.65%)
$4.22$4.22$4.01$4.153,352+$0.19 (+4.80%)
$4.5893$4.5893$3.94$3.967,548-$0.94 (-19.18%)
$4.74$4.9894$4.22$4.9037,259+$0.03 (+0.62%)
$4.49$4.9153$4.49$4.8718,008+$0.19 (+4.06%)
$4.12$4.77$3.95$4.6832,460+$0.73 (+18.48%)
$3.60$4.15$3.60$3.9519,731+$0.31 (+8.52%)
$3.41$3.64$3.35$3.646,184+$0.38 (+11.66%)
$3.305$3.49$3.23$3.268,015+$0.1501 (+4.83%)
$3.11$3.11$3.0001$3.10994,662+$0.1599 (+5.42%)
$3.14$3.2999$2.95$2.9521,816-$0.58 (-16.43%)
$3.415$3.53$3.22$3.53453,429$0.00 (0.00%)
$3.45$3.53$3.3529$3.533,309$0.00 (0.00%)
$3.53$3.53$3.40$3.539,890+$0.01 (+0.28%)
$3.18$3.87$3.18$3.5210,124+$0.22 (+6.67%)
$3.50$3.50$3.30$3.301,584-$0.40 (-10.81%)
$3.62$3.70$3.55$3.7027,966-$0.10 (-2.63%)
$3.61$3.90$3.61$3.801,799$0.00 (0.00%)
$3.52$3.80$3.52$3.802,884+$0.26 (+7.34%)
$3.54$3.54$3.54$3.54312-$0.36 (-9.23%)
$3.69$4.03$3.69$3.906,921+$0.01 (+0.26%)
$3.82$4.00$3.74$3.892,731+$0.21 (+5.71%)
$3.93$3.93$3.68$3.68473-$0.14 (-3.66%)
$3.69$3.85$3.69$3.822,024-$0.02 (-0.52%)
$3.81$4.14$3.49$3.842,986+$0.11 (+2.95%)
$3.73$3.73$3.73$3.731,839+$0.0508 (+1.38%)
$3.6701$3.6792$3.6701$3.67921,075+$0.0492 (+1.36%)
$3.75$3.99$3.63$3.632,753+$0.10 (+2.83%)
$3.22$3.66$3.22$3.533,395+$0.181 (+5.40%)
$3.03$3.36$3.03$3.3494,521+$0.319 (+10.53%)
$3.93$4.30$2.91$3.0316,307-$0.82 (-21.30%)

Verified data

Trading days shown
60
Coverage start
June 30, 2026
Coverage end
October 1, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Addentax Group company profile.Review Addentax Group valuation and profitability metrics.

Read the frequently asked questions.

What is Addentax Group's latest verified closing price?

Addentax Group closed at $3.3279 on October 1, 2026.

What period does Addentax Group's price history cover?

The page shows 60 verified sessions from June 30, 2026 through October 1, 2026.

What data is included in Addentax Group's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Addentax Group's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Addentax Group's daily prices?

Daily aggregate prices are provided by Polygon.