Addentax

ATXG
🏛️ usa →
1.02
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 1.00 1.04 0.97 1.02 0.7M
2025-09-26 1.01 1.03 0.93 1.00 1.0M
2025-09-25 1.02 1.02 0.95 1.00 0.5M
2025-09-24 1.01 1.04 0.92 1.02 0.9M
2025-09-23 0.93 1.10 0.92 1.01 2.5M
2025-09-22 0.83 1.30 0.73 1.09 8.3M
2025-09-19 0.72 0.84 0.69 0.83 1.8M
2025-09-18 0.63 0.75 0.60 0.72 1.0M
2025-09-17 0.62 0.63 0.61 0.63 0.1M
2025-09-16 0.63 0.63 0.60 0.60 0.1M
2025-09-15 0.65 0.68 0.61 0.63 0.1M
2025-09-12 0.70 0.70 0.63 0.67 0.3M
2025-09-11 0.63 0.72 0.61 0.69 0.4M
2025-09-10 0.62 0.71 0.55 0.66 1.4M
2025-09-09 0.59 0.60 0.51 0.60 1.6M
2025-09-08 0.53 0.58 0.50 0.55 0.4M
2025-09-05 0.54 0.55 0.50 0.55 0.1M
2025-09-04 0.56 0.57 0.54 0.54 0.1M
2025-09-03 0.55 0.58 0.50 0.57 0.0M
2025-09-02 0.53 0.57 0.50 0.56 0.1M
2025-08-29 0.56 0.58 0.56 0.56 0.1M
2025-08-28 0.61 0.61 0.56 0.58 0.1M
2025-08-27 0.55 0.59 0.55 0.58 0.2M
2025-08-26 0.55 0.59 0.52 0.57 0.3M
2025-08-25 0.51 0.60 0.51 0.54 0.4M
2025-08-22 0.44 0.53 0.44 0.50 0.2M
2025-08-21 0.46 0.48 0.46 0.48 0.1M
2025-08-20 0.47 0.48 0.45 0.48 0.0M
2025-08-19 0.46 0.48 0.44 0.46 0.1M
2025-08-18 0.46 0.48 0.44 0.47 0.1M
2025-08-15 0.43 0.51 0.43 0.48 0.3M
2025-08-14 0.45 0.47 0.43 0.45 0.1M
2025-08-13 0.48 0.48 0.45 0.46 0.1M
2025-08-12 0.43 0.46 0.42 0.45 0.0M
2025-08-11 0.42 0.45 0.42 0.43 0.0M
2025-08-08 0.47 0.47 0.42 0.43 0.1M
2025-08-07 0.45 0.47 0.43 0.45 0.1M
2025-08-06 0.43 0.45 0.43 0.45 0.1M
2025-08-05 0.42 0.44 0.42 0.44 0.1M
2025-08-04 0.43 0.44 0.40 0.42 0.2M
2025-08-01 0.49 0.50 0.36 0.41 1.0M
2025-07-31 0.52 0.52 0.48 0.50 0.3M
2025-07-30 0.53 0.55 0.51 0.51 0.2M
2025-07-29 0.57 0.57 0.52 0.55 0.3M
2025-07-28 0.60 0.60 0.54 0.57 0.2M
2025-07-25 0.58 0.60 0.55 0.60 0.2M
2025-07-24 0.61 0.62 0.58 0.58 0.5M
2025-07-23 0.66 0.66 0.61 0.63 0.6M
2025-07-22 0.69 0.70 0.65 0.68 0.3M
2025-07-21 0.68 0.75 0.65 0.70 0.4M
2025-07-18 0.71 0.73 0.67 0.68 0.5M
2025-07-17 0.67 0.74 0.62 0.71 1.2M
2025-07-16 0.64 0.67 0.62 0.66 0.8M
2025-07-15 0.63 0.65 0.62 0.64 0.2M
2025-07-14 0.67 0.67 0.63 0.63 0.4M
2025-07-11 0.65 0.67 0.62 0.65 0.4M
2025-07-10 0.63 0.68 0.62 0.64 1.1M
2025-07-09 0.61 0.64 0.61 0.62 0.4M
2025-07-08 0.61 0.65 0.59 0.64 0.8M
2025-07-07 0.59 0.63 0.56 0.61 1.0M
2025-07-03 0.60 0.65 0.59 0.61 1.4M
2025-07-02 0.97 1.07 0.53 0.62 35.9M
2025-07-01 0.63 0.73 0.63 0.70 0.4M
2025-06-30 0.60 0.69 0.60 0.67 0.4M
2025-06-27 0.59 0.62 0.59 0.61 0.4M
2025-06-26 0.60 0.62 0.58 0.59 0.3M
2025-06-25 0.62 0.65 0.58 0.60 0.4M
2025-06-24 0.63 0.66 0.62 0.63 0.2M
2025-06-23 0.67 0.69 0.61 0.64 0.6M
2025-06-20 0.65 0.75 0.63 0.68 1.1M
2025-06-18 0.65 0.68 0.63 0.66 0.3M
2025-06-17 0.67 0.70 0.63 0.66 0.5M
2025-06-16 0.63 0.77 0.63 0.68 1.6M
2025-06-13 0.66 0.68 0.62 0.66 0.6M
2025-06-12 0.71 0.73 0.70 0.73 0.3M
2025-06-11 0.71 0.79 0.68 0.71 1.0M
2025-06-10 0.73 0.77 0.70 0.74 0.4M
2025-06-09 0.77 0.78 0.72 0.74 0.6M
2025-06-06 0.67 0.77 0.67 0.75 0.9M
2025-06-05 0.79 0.82 0.71 0.73 0.9M
2025-06-04 0.82 0.95 0.70 0.83 1.8M
2025-06-03 0.84 1.00 0.80 0.89 3.6M
2025-06-02 1.02 1.06 0.75 0.88 6.8M
2025-05-30 0.79 0.93 0.70 0.90 9.0M
2025-05-29 0.67 0.77 0.66 0.74 0.9M
2025-05-28 0.65 0.80 0.64 0.69 1.9M
2025-05-27 0.57 0.70 0.57 0.66 1.0M
2025-05-23 0.59 0.60 0.56 0.58 0.2M
2025-05-22 0.62 0.63 0.58 0.63 0.3M
2025-05-21 0.70 0.70 0.60 0.60 0.4M
2025-05-20 0.56 0.74 0.56 0.67 1.6M
2025-05-19 0.63 0.63 0.55 0.58 0.8M
2025-05-16 0.66 0.68 0.55 0.61 1.6M
2025-05-15 1.67 1.86 0.55 0.67 29.3M
2025-05-14 0.72 0.72 0.72 0.72 0.0M
2025-05-13 0.76 0.77 0.74 0.77 0.0M
2025-05-12 0.77 0.85 0.75 0.78 0.0M
2025-05-09 0.74 0.78 0.71 0.78 0.0M
2025-05-08 0.71 0.84 0.70 0.75 0.0M
2025-05-07 0.74 0.78 0.69 0.70 0.0M
2025-05-06 0.76 0.78 0.76 0.78 0.0M
2025-05-05 0.70 0.89 0.67 0.80 0.0M
2025-05-02 0.75 0.78 0.69 0.72 0.0M
2025-05-01 0.75 0.82 0.75 0.79 0.0M
2025-04-30 0.84 0.95 0.74 0.80 0.0M
2025-04-29 0.74 1.04 0.73 0.80 0.2M
2025-04-28 0.74 0.74 0.73 0.73 0.0M
2025-04-25 0.70 0.74 0.70 0.70 0.0M
2025-04-24 0.63 0.65 0.63 0.65 0.0M
2025-04-23 0.66 0.66 0.63 0.63 0.0M
2025-04-22 0.65 0.66 0.61 0.61 0.0M
2025-04-21 0.66 0.67 0.60 0.66 0.0M
2025-04-17 0.69 0.70 0.61 0.62 0.0M
2025-04-16 0.64 0.69 0.62 0.69 0.0M
2025-04-15 0.58 0.63 0.58 0.62 0.0M
2025-04-14 0.68 0.68 0.64 0.64 0.0M
2025-04-11 0.57 0.72 0.57 0.68 0.0M
2025-04-10 0.66 0.66 0.60 0.63 0.0M
2025-04-09 0.65 0.72 0.55 0.62 0.0M
2025-04-08 0.73 0.74 0.63 0.65 0.0M
2025-04-07 0.85 0.85 0.64 0.66 0.1M
2025-04-04 0.79 0.85 0.77 0.77 0.0M
2025-04-03 0.77 0.88 0.77 0.83 0.0M
2025-04-02 0.77 0.82 0.77 0.77 0.0M
2025-04-01 0.88 0.88 0.79 0.84 0.0M
2025-03-31 0.83 0.88 0.83 0.86 0.0M
2025-03-28 0.88 0.88 0.81 0.81 0.0M
2025-03-27 0.85 0.85 0.82 0.82 0.0M
2025-03-26 0.86 0.86 0.81 0.86 0.0M
2025-03-25 0.79 0.87 0.79 0.86 0.0M
2025-03-24 0.88 0.89 0.81 0.83 0.0M
2025-03-21 0.79 0.79 0.79 0.79 0.0M
2025-03-20 0.84 0.90 0.84 0.84 0.0M
2025-03-19 0.78 0.80 0.78 0.79 0.0M
2025-03-18 0.85 0.87 0.84 0.87 0.0M
2025-03-17 0.95 0.97 0.74 0.90 0.0M
2025-03-14 0.91 0.92 0.89 0.92 0.0M
2025-03-13 0.87 0.87 0.81 0.85 0.0M
2025-03-12 0.87 0.91 0.87 0.87 0.0M
2025-03-11 0.82 0.92 0.82 0.92 0.0M
2025-03-10 0.86 0.86 0.82 0.82 0.0M
2025-03-07 0.92 0.92 0.85 0.92 0.0M
2025-03-06 0.89 0.89 0.89 0.89 0.0M
2025-03-05 0.85 0.92 0.85 0.89 0.0M
2025-03-04 0.90 0.92 0.83 0.85 0.0M
2025-03-03 1.08 1.08 0.83 0.95 0.0M
2025-02-28 0.95 0.96 0.90 0.90 0.0M
2025-02-27 0.97 1.00 0.96 0.97 0.0M
2025-02-26 1.05 1.10 0.96 0.97 0.0M
2025-02-25 1.12 1.16 0.99 1.05 0.1M
2025-02-24 1.10 1.16 1.10 1.12 0.0M
2025-02-21 1.10 1.10 1.08 1.09 0.0M
2025-02-20 1.06 1.10 1.06 1.10 0.0M
2025-02-19 1.15 1.17 1.07 1.07 0.0M
2025-02-18 1.10 1.18 1.07 1.07 0.0M
2025-02-14 1.08 1.10 1.05 1.10 0.1M
2025-02-13 1.08 1.10 1.00 1.04 0.1M
2025-02-12 1.10 1.10 1.01 1.08 0.1M
2025-02-11 1.11 1.18 1.08 1.09 0.0M
2025-02-10 1.07 1.18 1.03 1.16 0.2M
2025-02-07 0.91 1.08 0.80 1.03 0.1M
2025-02-06 0.76 0.93 0.73 0.87 0.1M
2025-02-05 0.77 0.85 0.74 0.78 0.2M
2025-02-04 0.63 0.73 0.63 0.70 0.0M
2025-02-03 0.64 0.66 0.62 0.65 0.0M
2025-01-31 0.68 0.68 0.63 0.66 0.0M
2025-01-30 0.69 0.69 0.69 0.69 0.0M
2025-01-29 0.70 0.70 0.67 0.67 0.0M
2025-01-28 0.71 0.73 0.67 0.68 0.0M
2025-01-27 0.73 0.73 0.70 0.72 0.0M
2025-01-24 0.70 0.72 0.70 0.71 0.0M
2025-01-23 0.69 0.72 0.69 0.72 0.0M
2025-01-22 0.68 0.72 0.68 0.70 0.0M
2025-01-21 0.73 0.73 0.67 0.71 0.0M
2025-01-17 0.71 0.71 0.67 0.71 0.0M
2025-01-16 0.75 0.78 0.67 0.68 0.0M
2025-01-15 0.70 0.75 0.67 0.67 0.0M
2025-01-14 0.85 0.85 0.58 0.71 0.0M
2025-01-13 0.74 0.75 0.64 0.69 0.0M
2025-01-10 0.74 0.76 0.73 0.73 0.0M
2025-01-08 0.75 0.78 0.70 0.73 0.0M
2025-01-07 0.77 0.79 0.70 0.75 0.0M
2025-01-06 0.86 0.86 0.76 0.77 0.1M
2025-01-03 0.65 0.85 0.65 0.80 0.2M
2025-01-02 0.61 0.65 0.61 0.65 0.0M