Addentax Group Corp. (ATXG) Stock Price History
Historical prices from 2018 to 2026
Loading 10-year price history...
ATXG Historical Performance
Short-Term Returns
ATXG Stock Price Trajectory (2018–2026)
As of May 8, 2026, Addentax Group Corp. (ATXG) trades at $4.89, representing a -53.4% return over the past year. The stock has delivered a -99.6% total return over five years (-66.3% 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 34% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers CLPS (-5.4% 1Y), CNET (-55.1% 1Y), and CODA (+78.9% 1Y), ATXG has underperformed the peer group average. Compare ATXG vs CLPS →
ATXG Historical Price Data (2025–2026)
Showing 30 of 2,056 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 5.63 | 6.00 | 5.50 | 5.72 | 63K | +5.93% |
| 2026-04-07 | 5.38 | 5.94 | 5.00 | 5.40 | 39K | +2.27% |
| 2026-04-06 | 4.72 | 5.54 | 4.72 | 5.28 | 11K | +6.24% |
| 2026-04-02 | 4.99 | 5.04 | 4.67 | 4.97 | 16K | -4.79% |
| 2026-04-01 | 5.55 | 5.55 | 5.02 | 5.22 | 25K | -5.26% |
| 2026-03-31 | 4.60 | 5.71 | 4.59 | 5.51 | 85K | +21.10% |
| 2026-03-30 | 4.31 | 5.12 | 4.31 | 4.55 | 80K | -3.81% |
| 2026-03-27 | 4.43 | 4.95 | 4.22 | 4.73 | 12K | +2.16% |
| 2026-03-26 | 4.77 | 5.06 | 4.36 | 4.63 | 32K | -16.58% |
See ATXG's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs ATXG Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare ATXG vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonATXG — Frequently Asked Questions
Quick answers to the most common questions about buying ATXG stock.
How has ATXG stock performed recently?
ATXG declined -53.4% over the past year, below its 5-year annualized CAGR of -66.3%. 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 $27.90. Current 1-year return of -53.4% 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.