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.

DateOpenCloseChangeLowHighVolume
2024-03-280.310.30↓$0.01 (-2.68%)0.300.3159.94K
2024-03-270.320.31↓$0.01 (-3.70%)0.310.3234.06K
2024-03-260.330.33↓$0.00 (-0.79%)0.310.3350.39K
2024-03-250.310.32↑$0.01 (3.68%)0.300.3278.38K
2024-03-220.320.31↓$0.02 (-5.01%)0.310.34188.92K
2024-03-210.320.32↑$0.00 (1.04%)0.320.34131.91K
2024-03-200.320.33↑$0.01 (2.74%)0.320.3397.25K
2024-03-190.330.32↓$0.01 (-2.73%)0.320.3458.08K
2024-03-180.370.34↓$0.03 (-8.72%)0.340.38193.05K
2024-03-150.340.37↑$0.03 (7.94%)0.340.37325.29K
2024-03-140.380.38↑$0.00 (0.37%)0.350.3898.53K
2024-03-130.350.38↑$0.03 (8.58%)0.350.39400.15K
2024-03-120.340.35↑$0.02 (5.85%)0.340.3570.80K
2024-03-110.340.34↑$0.00 (0.03%)0.330.3430.78K
2024-03-080.330.33↓$0.00 (-0.96%)0.330.3449.77K
2024-03-070.340.33↓$0.01 (-2.23%)0.330.3558.10K
2024-03-050.330.34↑$0.02 (4.62%)0.330.35179.08K
2024-03-040.350.34↓$0.01 (-4.03%)0.330.37245.01K
2024-03-010.330.35↑$0.02 (6.39%)0.330.38503.89K
2024-02-290.340.33↓$0.01 (-3.03%)0.310.34256.80K
2024-02-280.360.33↓$0.02 (-6.61%)0.330.37211.80K
2024-02-270.340.35↑$0.01 (4.32%)0.340.37313.39K
2024-02-260.350.34↓$0.02 (-4.71%)0.320.35278.24K
2024-02-230.360.35↓$0.01 (-1.52%)0.340.37501.13K
2024-02-220.340.37↑$0.03 (8.03%)0.330.411.10M
2024-02-210.350.34↓$0.01 (-2.26%)0.330.36358.98K
2024-02-200.380.36↓$0.02 (-6.43%)0.350.40830.54K
2024-02-160.450.39↓$0.06 (-13.33%)0.360.452.21M
2024-02-151.270.49↓$0.79 (-61.81%)0.451.5551.73M
2024-02-140.330.37↑$0.03 (9.45%)0.330.371.38M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$DXF Let’s get it

0 Like Report
4texin

$DXF we like the stock

0 Like Report
substancetag

$DXF When they tell me diversifying is for idiots

0 Like Report