Dunxin Financial Holdings Limited (DXF) Historical Stock Data

0.56 ↑0.01 (2.55%)
As of Market Close on May 17th, 2022.

Historical Data

In the past 30 trading days, DXF is down -0.14% a day on average. There have been 14 days where Dunxin Financial Holdings Limited closed green and 16 days where DXF closed red.

DateOpenCloseChangeLowHighVolume
2022-05-170.550.56↑$0.02 (3.07%)0.520.5629.89K
2022-05-160.540.55↑$0.01 (1.76%)0.540.557.75K
2022-05-130.520.54↑$0.02 (4.21%)0.520.5525.39K
2022-05-120.520.53↑$0.00 (0.67%)0.500.5541.65K
2022-05-110.500.54↑$0.04 (7.80%)0.500.5461.34K
2022-05-100.540.53↓$0.01 (-1.89%)0.490.5488.85K
2022-05-090.610.51↓$0.10 (-16.40%)0.500.6158.06K
2022-05-060.620.58↓$0.04 (-6.49%)0.550.6379.22K
2022-05-050.550.61↑$0.06 (10.97%)0.540.62131.76K
2022-05-040.500.56↑$0.06 (12.64%)0.500.5647.99K
2022-05-030.490.51↑$0.02 (4.83%)0.480.5249.05K
2022-05-020.540.50↓$0.04 (-7.58%)0.480.55199.76K
2022-04-290.460.49↑$0.02 (5.32%)0.460.54105.15K
2022-04-280.470.46↓$0.01 (-1.39%)0.430.50324.26K
2022-04-270.440.47↑$0.03 (7.90%)0.440.4830.29K
2022-04-260.470.46↓$0.01 (-2.34%)0.410.47177.05K
2022-04-250.500.48↓$0.02 (-4.36%)0.480.5145.77K
2022-04-220.520.51↓$0.01 (-1.50%)0.470.54140.20K
2022-04-210.560.54↓$0.02 (-3.98%)0.520.5637.46K
2022-04-200.530.55↑$0.02 (3.68%)0.520.5545.07K
2022-04-190.540.53↓$0.01 (-1.30%)0.520.5531.44K
2022-04-180.560.52↓$0.04 (-7.12%)0.510.5695.71K
2022-04-140.600.56↓$0.04 (-6.65%)0.560.6156.33K
2022-04-130.560.58↑$0.02 (3.29%)0.550.6022.54K
2022-04-120.620.58↓$0.04 (-6.10%)0.560.62121.96K
2022-04-110.630.62↓$0.01 (-1.53%)0.550.6581.21K
2022-04-080.640.65↑$0.01 (1.46%)0.630.6725.70K
2022-04-070.650.65↓$0.00 (-0.32%)0.630.6638.49K
2022-04-060.650.66↑$0.01 (1.38%)0.610.69169.80K
2022-04-050.690.66↓$0.03 (-4.35%)0.650.6933.12K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.