Addentax Group Corp. (ATXG) Stock Price History
Historical prices from 2018 to 2026
- 1M
- -1.5%
- 3M
- -7.1%
- YTD
- -42.3%
- 1Y
- -80.3%
- 3Y
- -44.5%
- 5Y
- -68.9%
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
- -37.9%
ATXG Stock Price Trajectory (2018–2026)
As of October 3, 2026, Addentax Group Corp. (ATXG) trades at $3.28, representing a -80.3% return over the past year. The stock has delivered a -99.7% total return over five years (-68.9% 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 30% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers CLPS (+7.3% 1Y), CNET (-29.5% 1Y), and CODA (+32.9% 1Y), ATXG has underperformed the peer group average. Compare ATXG vs CLPS →
ATXG Historical Price Data · from 2018
Rows 1–50 of 2,157| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 3.33 | 3.34 | 3.28 | 3.28 | 4K | -1.44% |
| 2026-10-01 | 3.41 | 3.44 | 3.30 | 3.33 | 13K | -9.81% |
| 2026-09-30 | 3.55 | 3.74 | 3.29 | 3.69 | 35K | +7.89% |
| 2026-09-29 | 3.48 | 3.60 | 3.42 | 3.42 | 540 | +0.29% |
| 2026-09-28 | 3.52 | 3.58 | 3.41 | 3.41 | 3K | -5.28% |
| 2026-09-25 | 3.50 | 3.88 | 3.41 | 3.60 | 28K | -1.37% |
| 2026-09-24 | 3.39 | 3.70 | 3.39 | 3.65 | 7K | +6.10% |
| 2026-09-23 | 3.35 | 3.53 | 3.26 | 3.44 | 5K | +1.47% |
| 2026-09-22 | 3.47 | 3.52 | 3.31 | 3.39 | 9K | -3.14% |
| 2026-09-21 | 3.50 | 3.50 | 3.50 | 3.50 | 2 | 0.00% |
| 2026-09-18 | 3.54 | 3.55 | 3.50 | 3.50 | 1K | -4.89% |
| 2026-09-17 | 3.68 | 3.68 | 3.53 | 3.68 | 428 | -3.16% |
| 2026-09-16 | 3.80 | 3.80 | 3.80 | 3.80 | 1 | 0.00% |
| 2026-09-15 | 3.84 | 3.85 | 3.78 | 3.80 | 835 | 0.00% |
| 2026-09-14 | 3.87 | 3.91 | 3.80 | 3.80 | 1K | -1.30% |
| 2026-09-11 | 3.48 | 3.94 | 3.17 | 3.85 | 11K | +11.92% |
| 2026-09-10 | 3.41 | 3.53 | 3.41 | 3.44 | 4K | -2.82% |
| 2026-09-09 | 3.54 | 3.54 | 3.54 | 3.54 | 587 | -1.80% |
| 2026-09-08 | 3.34 | 3.60 | 3.34 | 3.60 | 4K | -1.24% |
| 2026-09-04 | 3.31 | 3.86 | 3.31 | 3.65 | 6K | +0.27% |
| 2026-09-03 | 3.66 | 3.66 | 3.64 | 3.64 | 645 | +9.31% |
| 2026-09-02 | 3.33 | 3.33 | 3.33 | 3.33 | 609 | -2.63% |
| 2026-09-01 | 3.42 | 3.51 | 3.42 | 3.42 | 2K | +1.79% |
| 2026-08-31 | 3.49 | 3.54 | 3.36 | 3.36 | 2K | -9.19% |
| 2026-08-28 | 3.70 | 3.70 | 3.70 | 3.70 | 207 | 0.00% |
| 2026-08-27 | 3.62 | 3.74 | 3.36 | 3.70 | 3K | -2.63% |
| 2026-08-26 | 3.72 | 3.87 | 3.54 | 3.80 | 3K | +2.98% |
| 2026-08-25 | 3.81 | 3.81 | 3.69 | 3.69 | 1K | -0.27% |
| 2026-08-24 | 3.69 | 3.70 | 3.41 | 3.70 | 5K | +0.27% |
| 2026-08-21 | 3.70 | 3.80 | 3.59 | 3.69 | 3K | +3.07% |
| 2026-08-20 | 3.84 | 3.84 | 3.58 | 3.58 | 4K | -5.04% |
| 2026-08-19 | 4.11 | 4.83 | 3.43 | 3.77 | 78K | -5.99% |
| 2026-08-18 | 3.80 | 4.07 | 3.80 | 4.01 | 42K | -0.74% |
| 2026-08-17 | 4.04 | 4.09 | 3.81 | 4.04 | 2K | -2.65% |
| 2026-08-14 | 4.22 | 4.22 | 4.01 | 4.15 | 3K | +4.80% |
| 2026-08-13 | 4.59 | 4.59 | 3.94 | 3.96 | 8K | -19.18% |
| 2026-08-12 | 4.74 | 4.99 | 4.22 | 4.90 | 37K | +0.62% |
| 2026-08-11 | 4.49 | 4.92 | 4.49 | 4.87 | 18K | +4.06% |
| 2026-08-10 | 4.12 | 4.77 | 3.95 | 4.68 | 32K | +18.48% |
| 2026-08-07 | 3.60 | 4.15 | 3.60 | 3.95 | 20K | +8.52% |
| 2026-08-06 | 3.41 | 3.64 | 3.35 | 3.64 | 6K | +11.66% |
| 2026-08-05 | 3.31 | 3.49 | 3.23 | 3.26 | 8K | +4.82% |
| 2026-08-04 | 3.11 | 3.11 | 3.00 | 3.11 | 5K | +5.42% |
| 2026-08-03 | 3.14 | 3.30 | 2.95 | 2.95 | 22K | -16.43% |
| 2026-07-31 | 3.42 | 3.53 | 3.22 | 3.53 | 453K | 0.00% |
| 2026-07-30 | 3.45 | 3.53 | 3.35 | 3.53 | 3K | 0.00% |
| 2026-07-29 | 3.53 | 3.53 | 3.40 | 3.53 | 10K | +0.28% |
| 2026-07-28 | 3.18 | 3.87 | 3.18 | 3.52 | 10K | +6.67% |
| 2026-07-27 | 3.50 | 3.50 | 3.30 | 3.30 | 2K | -10.81% |
| 2026-07-24 | 3.70 | 3.70 | 3.70 | 3.70 | 2 | 0.00% |
ATXG Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -80.3% over the past year, below its 5-year annualized CAGR of -68.9%. 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 $17.55. Current 1-year return of -80.3% 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.