Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 23, 2026	0.3701	0.3811	0.3701	0.3811	2,897	+0.01(+2.97%)
Jan 22, 2026	0.3800	0.3800	0.3681	0.3701	12,094	+0.01(+1.40%)
Jan 21, 2026	0.3800	0.3899	0.3650	0.3650	47,787	-0.01(-1.88%)
Jan 20, 2026	0.3500	0.3950	0.3500	0.3720	55,119	-0.01(-1.48%)
Jan 16, 2026	0.4117	0.4599	0.3380	0.3776	142,814	-0.04(-10.12%)
Jan 15, 2026	0.4500	0.4500	0.3879	0.4201	271,451	-0.05(-9.83%)
Jan 14, 2026	0.4490	0.5006	0.4200	0.4659	98,656	+0.04(+8.98%)
Jan 13, 2026	0.4061	0.4499	0.4039	0.4275	16,281	+0.00(+0.99%)
Jan 12, 2026	0.4300	0.4390	0.4105	0.4233	48,071	+0.01(+3.50%)
Jan 09, 2026	0.3920	0.4090	0.3895	0.4090	38,293	+0.02(+6.21%)
Jan 08, 2026	0.4000	0.4000	0.3851	0.3851	26,257	+0.00(+0.00%)
Jan 07, 2026	0.3900	0.3994	0.3851	0.3851	21,124	-0.00(-0.98%)
Jan 06, 2026	0.4195	0.4201	0.3785	0.3889	60,050	-0.00(-0.56%)
Jan 05, 2026	0.3962	0.4000	0.3911	0.3911	49,174	+0.01(+3.22%)
Jan 02, 2026	0.4000	0.4391	0.3785	0.3789	21,037	-0.01(-3.39%)
Dec 31, 2025	0.3700	0.4452	0.3700	0.3922	36,073	+0.04(+10.17%)
Dec 30, 2025	0.4000	0.4001	0.3330	0.3560	152,644	-0.03(-8.37%)
Dec 29, 2025	0.4500	0.4500	0.3813	0.3885	73,713	-0.05(-11.70%)
Dec 26, 2025	0.4480	0.4480	0.4338	0.4400	6,559	+0.01(+1.43%)
Dec 24, 2025	0.4610	0.4610	0.4325	0.4338	32,353	-0.00(-0.28%)
Dec 23, 2025	0.4610	0.4620	0.4321	0.4350	16,307	-0.03(-5.84%)
Dec 22, 2025	0.4428	0.4639	0.4301	0.4620	50,561	+0.00(+0.41%)
Dec 19, 2025	0.4579	0.4695	0.4338	0.4601	28,863	+0.02(+4.31%)
Dec 18, 2025	0.4501	0.4697	0.4401	0.4411	45,639	-0.02(-4.13%)
Dec 17, 2025	0.4600	0.5000	0.4596	0.4601	35,307	+0.00(+0.20%)
Dec 16, 2025	0.4720	0.4721	0.4590	0.4592	19,160	-0.01(-2.71%)
Dec 15, 2025	0.4581	0.5126	0.4581	0.4720	88,852	-0.03(-6.68%)
Dec 12, 2025	0.5291	0.5291	0.5041	0.5058	20,030	+0.00(+0.88%)
Dec 11, 2025	0.5171	0.5171	0.5002	0.5014	37,226	-0.02(-4.59%)
Dec 10, 2025	0.5090	0.5546	0.5002	0.5255	97,429	+0.03(+5.12%)
Dec 09, 2025	0.4650	0.5153	0.4650	0.4999	48,675	+0.03(+7.48%)
Dec 08, 2025	0.4700	0.4890	0.4650	0.4651	12,118	-0.01(-1.15%)
Dec 05, 2025	0.4650	0.4872	0.4650	0.4705	42,789	+0.00(+1.03%)
Dec 04, 2025	0.4894	0.4894	0.4551	0.4657	15,071	-0.01(-2.02%)
Dec 03, 2025	0.4700	0.4898	0.4700	0.4753	31,197	-0.00(-0.88%)
Dec 02, 2025	0.4764	0.4795	0.4525	0.4795	32,573	+0.00(+0.65%)
Dec 01, 2025	0.4500	0.4764	0.4500	0.4764	12,788	+0.01(+1.23%)
Nov 28, 2025	0.4790	0.4881	0.4586	0.4706	138,061	+0.00(+0.13%)
Nov 26, 2025	0.4389	0.4796	0.4152	0.4700	225,952	+0.03(+6.82%)
Nov 25, 2025	0.4798	0.4799	0.4230	0.4400	24,984	+0.02(+4.31%)
Nov 24, 2025	0.4010	0.4410	0.4010	0.4218	77,953	+0.01(+1.42%)
Nov 21, 2025	0.4208	0.4342	0.4100	0.4159	59,714	-0.00(-1.16%)
Nov 20, 2025	0.4511	0.4699	0.4208	0.4208	91,097	-0.03(-7.03%)
Nov 19, 2025	0.4400	0.4589	0.4400	0.4526	18,760	+0.00(+0.58%)
Nov 18, 2025	0.4580	0.4580	0.4454	0.4500	50,117	-0.00(-0.02%)
Nov 17, 2025	0.4400	0.4598	0.4400	0.4501	44,527	-0.01(-2.60%)
Nov 14, 2025	0.4646	0.4700	0.4605	0.4621	37,673	-0.01(-1.68%)
Nov 13, 2025	0.4540	0.4830	0.4540	0.4700	52,434	-0.01(-1.24%)
Nov 12, 2025	0.4600	0.4760	0.4600	0.4759	28,230	+0.02(+3.79%)
Nov 11, 2025	0.4533	0.4599	0.4511	0.4585	74,423	-0.01(-2.03%)
Nov 10, 2025	0.4700	0.4739	0.4580	0.4680	13,341	+0.02(+3.95%)
Nov 07, 2025	0.4450	0.4624	0.4450	0.4502	72,891	-0.01(-2.17%)
Nov 06, 2025	0.4620	0.4775	0.4549	0.4602	135,458	-0.02(-3.32%)
Nov 05, 2025	0.4600	0.5129	0.4600	0.4760	113,636	+0.02(+4.39%)
Nov 04, 2025	0.4574	0.4698	0.4452	0.4560	105,394	-0.01(-2.31%)

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.

Financial News

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

Historical Prices

Popular Pages