Dunxin Financial Holdings Ltd (DXF) Historical Stock Data

0.26 ↑0.01 (3.28%)

As of April 25, 2024, 10:04am EST.

Historical Data

In the past 30 trading days, DXF is down -1.62% a day on average. There have been 11 days where Dunxin Financial Holdings Ltd closed green and 19 days where DXF closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-26	0.26	0.26	↓$0.01 (-2.78%)	0.25	0.27	55.25K
2024-04-25	0.25	0.25	↑$0.00 (0.78%)	0.24	0.26	94.85K
2024-04-24	0.24	0.25	↑$0.01 (2.55%)	0.24	0.27	118.81K
2024-04-23	0.26	0.24	↓$0.01 (-5.70%)	0.18	0.26	476.03K
2024-04-22	0.25	0.26	↑$0.00 (1.63%)	0.24	0.27	231.46K
2024-04-19	0.27	0.25	↓$0.02 (-8.03%)	0.24	0.27	491.55K
2024-04-18	0.30	0.28	↓$0.02 (-5.93%)	0.26	0.35	1.50M
2024-04-17	0.29	0.27	↓$0.02 (-5.71%)	0.25	0.29	704.04K
2024-04-16	0.27	0.29	↑$0.02 (5.94%)	0.27	0.30	318.26K
2024-04-15	0.29	0.27	↓$0.02 (-7.15%)	0.27	0.30	104.10K
2024-04-12	0.30	0.29	↓$0.01 (-3.26%)	0.28	0.31	122.77K
2024-04-11	0.30	0.32	↑$0.01 (4.86%)	0.29	0.33	156.35K
2024-04-10	0.29	0.30	↑$0.01 (4.04%)	0.28	0.30	103.15K
2024-04-09	0.29	0.30	↑$0.01 (3.73%)	0.29	0.31	94.23K
2024-04-08	0.29	0.30	↑$0.01 (4.57%)	0.27	0.31	203.62K
2024-04-05	0.29	0.27	↓$0.02 (-5.47%)	0.27	0.29	92.02K
2024-04-04	0.29	0.28	↓$0.01 (-3.65%)	0.28	0.30	55.37K
2024-04-03	0.30	0.28	↓$0.02 (-5.07%)	0.28	0.30	114.18K
2024-04-02	0.30	0.30	↓$0.00 (-1.23%)	0.29	0.31	64.82K
2024-04-01	0.32	0.30	↓$0.01 (-3.82%)	0.30	0.32	52.05K
2024-03-29	0.31	0.30	↓$0.01 (-2.68%)	0.30	0.31	64.78K
2024-03-28	0.31	0.30	↓$0.01 (-2.68%)	0.30	0.31	59.94K
2024-03-27	0.32	0.31	↓$0.01 (-3.70%)	0.31	0.32	34.06K
2024-03-26	0.33	0.33	↓$0.00 (-0.79%)	0.31	0.33	50.39K
2024-03-25	0.31	0.32	↑$0.01 (3.68%)	0.30	0.32	78.38K
2024-03-22	0.32	0.31	↓$0.02 (-5.01%)	0.31	0.34	188.92K
2024-03-21	0.32	0.32	↑$0.00 (1.04%)	0.32	0.34	131.91K
2024-03-20	0.32	0.33	↑$0.01 (2.74%)	0.32	0.33	97.25K
2024-03-19	0.33	0.32	↓$0.01 (-2.73%)	0.32	0.34	58.08K
2024-03-18	0.37	0.34	↓$0.03 (-8.72%)	0.34	0.38	193.05K