Dunxin Financial Holdings Ltd (DXF) Historical Stock Data
0.30 ↓0.01 (-2.64%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DXF is down -2.25% a day on average. There have been 13 days where Dunxin Financial Holdings Ltd closed green and 17 days where DXF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-15 | 0.34 | 0.37 | ↑$0.03 (7.94%) | 0.34 | 0.37 | 325.29K |
2024-03-14 | 0.38 | 0.38 | ↑$0.00 (0.37%) | 0.35 | 0.38 | 98.53K |
2024-03-13 | 0.35 | 0.38 | ↑$0.03 (8.58%) | 0.35 | 0.39 | 400.15K |
2024-03-12 | 0.34 | 0.35 | ↑$0.02 (5.85%) | 0.34 | 0.35 | 70.80K |
2024-03-11 | 0.34 | 0.34 | ↑$0.00 (0.03%) | 0.33 | 0.34 | 30.78K |
2024-03-08 | 0.33 | 0.33 | ↓$0.00 (-0.96%) | 0.33 | 0.34 | 49.77K |
2024-03-07 | 0.34 | 0.33 | ↓$0.01 (-2.23%) | 0.33 | 0.35 | 58.10K |
2024-03-05 | 0.33 | 0.34 | ↑$0.02 (4.62%) | 0.33 | 0.35 | 179.08K |
2024-03-04 | 0.35 | 0.34 | ↓$0.01 (-4.03%) | 0.33 | 0.37 | 245.01K |
2024-03-01 | 0.33 | 0.35 | ↑$0.02 (6.39%) | 0.33 | 0.38 | 503.89K |
2024-02-29 | 0.34 | 0.33 | ↓$0.01 (-3.03%) | 0.31 | 0.34 | 256.80K |
2024-02-28 | 0.36 | 0.33 | ↓$0.02 (-6.61%) | 0.33 | 0.37 | 211.80K |
2024-02-27 | 0.34 | 0.35 | ↑$0.01 (4.32%) | 0.34 | 0.37 | 313.39K |
2024-02-26 | 0.35 | 0.34 | ↓$0.02 (-4.71%) | 0.32 | 0.35 | 278.24K |
2024-02-23 | 0.36 | 0.35 | ↓$0.01 (-1.52%) | 0.34 | 0.37 | 501.13K |
2024-02-22 | 0.34 | 0.37 | ↑$0.03 (8.03%) | 0.33 | 0.41 | 1.10M |
2024-02-21 | 0.35 | 0.34 | ↓$0.01 (-2.26%) | 0.33 | 0.36 | 358.98K |
2024-02-20 | 0.38 | 0.36 | ↓$0.02 (-6.43%) | 0.35 | 0.40 | 830.54K |
2024-02-16 | 0.45 | 0.39 | ↓$0.06 (-13.33%) | 0.36 | 0.45 | 2.21M |
2024-02-15 | 1.27 | 0.49 | ↓$0.79 (-61.81%) | 0.45 | 1.55 | 51.73M |
2024-02-14 | 0.33 | 0.37 | ↑$0.03 (9.45%) | 0.33 | 0.37 | 1.38M |
Create an account or log in to view more rows.
$DXF has just been halted from trading.
$DXF has just been halted from trading.
$DXF has just been halted from trading.
$DXF Let’s get it
$DXF buy and HODL
$DXF When in doubt
zoom out. ??
$DXF we like the stock
$DXF When they tell me diversifying is for idiots
$DXF Just buy and hold
$DXF hello
please hold.