Addentax Group Corp. (ATXG) Stock Price History
Historical prices from 2018 to 2026
- 1M
- +4.7%
- 3M
- -1.5%
- YTD
- -17.1%
- 1Y
- -52.1%
- 3Y
- -65.1%
- 5Y
- -66.6%
Loading 10-year price history...
ATXG Historical Performance
ATXG Annual Returns
Year-by-year price performance · 2018–2026
- 2018 annual price return
- +41.3%
- 2019 annual price return
- -94.9%
- 2020 annual price return
- +70.7%
- 2021 annual price return
- +7.1%
- 2022 annual price return
- -85.7%
- 2023 annual price return
- -86.7%
- 2024 annual price return
- -57.5%
- 2025 annual price return
- -39.7%
- 2026 annual price return
- -10.8%
ATXG Stock Price Trajectory (2018–2026)
As of June 21, 2026, Addentax Group Corp. (ATXG) trades at $4.71, representing a -52.1% return over the past year. The stock has delivered a -99.6% total return over five years (-66.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $98,481.00 on August 31, 2022. From this peak, ATXG has corrected -100.0%, currently trading 33% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers CLPS (-1.7% 1Y), CNET (-18.7% 1Y), and CODA (+36.6% 1Y), ATXG has underperformed the peer group average. Compare ATXG vs CLPS →
ATXG Historical Price Data · from 2018
Rows 1–50 of 2,085| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 4.70 | 4.98 | 4.70 | 4.71 | 3K | -0.19% |
| 2026-06-17 | 4.84 | 4.98 | 4.72 | 4.72 | 4K | -2.50% |
| 2026-06-16 | 4.90 | 4.96 | 4.72 | 4.84 | 2K | +2.98% |
| 2026-06-15 | 4.51 | 4.99 | 4.51 | 4.70 | 13K | +1.73% |
| 2026-06-12 | 4.54 | 5.00 | 4.21 | 4.62 | 24K | -1.81% |
| 2026-06-11 | 5.25 | 5.27 | 4.40 | 4.71 | 62K | +5.73% |
| 2026-06-10 | 4.25 | 4.45 | 4.21 | 4.45 | 7K | +2.30% |
| 2026-06-09 | 4.26 | 4.38 | 4.06 | 4.35 | 9K | -7.64% |
| 2026-06-08 | 4.80 | 4.99 | 4.60 | 4.71 | 5K | -5.80% |
| 2026-06-05 | 4.78 | 5.10 | 4.62 | 5.00 | 4K | +3.09% |
| 2026-06-04 | 4.66 | 5.13 | 4.50 | 4.85 | 14K | +5.43% |
| 2026-06-03 | 4.63 | 4.85 | 4.60 | 4.60 | 2K | -9.45% |
| 2026-06-02 | 4.70 | 5.09 | 4.42 | 5.08 | 4K | +15.19% |
| 2026-06-01 | 4.30 | 4.50 | 4.21 | 4.41 | 5K | +6.27% |
| 2026-05-29 | 4.04 | 4.26 | 4.03 | 4.15 | 4K | -5.68% |
| 2026-05-28 | 4.16 | 4.44 | 4.02 | 4.40 | 6K | +3.77% |
| 2026-05-27 | 4.24 | 4.24 | 3.87 | 4.24 | 11K | +3.41% |
| 2026-05-26 | 4.16 | 4.21 | 4.10 | 4.10 | 3K | -4.87% |
| 2026-05-22 | 4.30 | 4.38 | 4.30 | 4.31 | 3K | +0.23% |
| 2026-05-21 | 4.41 | 4.65 | 4.18 | 4.30 | 11K | -4.02% |
| 2026-05-20 | 4.62 | 4.70 | 4.20 | 4.48 | 36K | -2.61% |
| 2026-05-19 | 4.54 | 4.63 | 4.40 | 4.60 | 19K | +2.22% |
| 2026-05-18 | 4.55 | 4.55 | 4.50 | 4.50 | 9K | -7.22% |
| 2026-05-15 | 4.98 | 4.98 | 4.79 | 4.85 | 16K | -3.00% |
| 2026-05-14 | 5.03 | 5.21 | 4.94 | 5.00 | 64K | -0.20% |
| 2026-05-13 | 4.82 | 5.17 | 4.80 | 5.01 | 22K | -1.18% |
| 2026-05-12 | 4.60 | 5.09 | 4.53 | 5.07 | 11K | +4.97% |
| 2026-05-11 | 5.14 | 5.14 | 4.82 | 4.83 | 12K | -4.55% |
| 2026-05-08 | 4.83 | 5.10 | 4.83 | 5.06 | 4K | +3.48% |
| 2026-05-07 | 4.98 | 5.14 | 4.82 | 4.89 | 25K | +1.66% |
| 2026-05-06 | 5.10 | 5.15 | 4.80 | 4.81 | 32K | -7.50% |
| 2026-05-05 | 5.31 | 5.55 | 5.07 | 5.20 | 32K | -1.70% |
| 2026-05-04 | 5.23 | 5.30 | 4.85 | 5.29 | 51K | +3.12% |
| 2026-05-01 | 4.82 | 5.15 | 4.71 | 5.13 | 66K | +3.22% |
| 2026-04-30 | 4.88 | 5.48 | 4.59 | 4.97 | 1.14M | -1.58% |
| 2026-04-29 | 5.10 | 5.94 | 4.50 | 5.05 | 102K | +1.00% |
| 2026-04-28 | 5.50 | 5.68 | 5.00 | 5.00 | 25K | -10.71% |
| 2026-04-27 | 5.00 | 5.82 | 4.90 | 5.60 | 74K | +16.91% |
| 2026-04-24 | 5.08 | 5.14 | 4.60 | 4.79 | 24K | -7.88% |
| 2026-04-23 | 5.66 | 6.13 | 5.00 | 5.20 | 27K | -9.72% |
| 2026-04-22 | 6.17 | 6.40 | 5.50 | 5.76 | 38K | -8.13% |
| 2026-04-21 | 7.35 | 7.39 | 6.00 | 6.27 | 72K | -15.27% |
| 2026-04-20 | 6.26 | 7.90 | 6.20 | 7.40 | 154K | +21.71% |
| 2026-04-17 | 5.61 | 6.30 | 5.40 | 6.08 | 89K | +2.70% |
| 2026-04-16 | 5.28 | 6.19 | 4.79 | 5.92 | 1.26M | +10.04% |
| 2026-04-15 | 5.75 | 5.80 | 5.38 | 5.38 | 23K | -4.95% |
| 2026-04-14 | 6.60 | 6.72 | 4.79 | 5.66 | 85K | -17.49% |
| 2026-04-13 | 6.82 | 6.99 | 6.50 | 6.86 | 19K | -2.14% |
| 2026-04-10 | 6.76 | 7.75 | 6.76 | 7.01 | 49K | -1.13% |
| 2026-04-09 | 5.85 | 7.94 | 5.76 | 7.09 | 94K | +23.95% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
ATXG — Frequently Asked Questions
Quick answers to the most common questions about buying ATXG stock.
How has ATXG stock performed recently?
ATXG declined -52.1% over the past year, below its 5-year annualized CAGR of -66.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is ATXG's all-time high price?
Addentax Group Corp. reached $98481.00 on 2022-08-31. The 52-week high is $19.50. Current 1-year return of -52.1% places the stock further from historical peaks.
Where can I download ATXG historical price data?
This page provides ATXG daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2018-2026, downloadable in CSV format.