Get the Stockscreener App
0.235
4.44%
+0.010
After Hours:
.2446
0.0096
+4.09%
Dunxin Financial Holdings Limited. ADR Stock (DXF) Price History
The historical daily chart and data for Dunxin Financial Holdings Limited. ADR stock (DXF), show that the latest closing stock price as of May 01, 2024, is $0.235.
- Dunxin Financial Holdings Limited. ADR all-time high stock price is $7.10, occurred on January 18, 2018.
- The lowest Dunxin Financial Holdings Limited. ADR stock price recorded was $0.03 on April 12, 2023. Since then, Dunxin Financial Holdings Limited. ADR's stock price has risen over 683.33% to $0.235 now.
- The 52-week high stock price for DXF is $1.90, representing a 708.51% increase from the current share price, occurred on July 25, 2023.
- The 52-week low stock price for DXF is $0.1189, indicating a -49.40% decrease from the current share price, occurred on July 19, 2023.
- The closing price of Dunxin Financial Holdings Limited. ADR (DXF) stock in the beginning of 2023 was $1.10. The stock closed the year at $0.1874, a loss of over -82.96% for the year.
The table below shows more information about DXF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $0.2485 | $0.2256 | $0.0229 | 147,436.0 | +4.44% |
| Apr 30, 2024 | $0.2568 | $0.2198 | $0.037 | 224,071.0 | -7.14% |
| Apr 29, 2024 | $0.2633 | $0.23 | $0.0333 | 142,261.0 | -5.02% |
| Apr 26, 2024 | $0.2695 | $0.2534 | $0.0161 | 55,075.0 | +3.28% |
| Apr 25, 2024 | $0.2598 | $0.24 | $0.0198 | 58,733.0 | +0.78% |
| Apr 24, 2024 | $0.2688 | $0.239 | $0.0298 | 116,813.0 | +0.82% |
| Apr 23, 2024 | $0.2644 | $0.1817 | $0.0827 | 474,732.0 | -4.70% |
| Apr 22, 2024 | $0.269 | $0.24 | $0.029 | 227,359.0 | +1.23% |
| Apr 19, 2024 | $0.274 | $0.2366 | $0.0374 | 485,704.0 | -9.19% |
| Apr 18, 2024 | $0.35 | $0.2649 | $0.0851 | 1,483,759.0 | +2.47% |
| Apr 17, 2024 | $0.2872 | $0.2548 | $0.0324 | 185,685.0 | -5.71% |
| Apr 16, 2024 | $0.2998 | $0.2651 | $0.0347 | 317,946.0 | +6.33% |
| Apr 15, 2024 | $0.2961 | $0.2691 | $0.027 | 104,104.0 | -7.15% |
| Apr 12, 2024 | $0.3051 | $0.2799 | $0.0252 | 122,774.0 | -7.71% |
| Apr 11, 2024 | $0.33 | $0.29 | $0.04 | 146,099.0 | +5.42% |
| Apr 10, 2024 | $0.3001 | $0.28 | $0.0201 | 100,507.0 | +0.44% |
| Apr 09, 2024 | $0.3131 | $0.287 | $0.0261 | 94,220.0 | -0.73% |
| Apr 08, 2024 | $0.3099 | $0.2733 | $0.0366 | 203,106.0 | +9.77% |
| Apr 05, 2024 | $0.2945 | $0.2711 | $0.0234 | 92,013.0 | -2.43% |
| Apr 04, 2024 | $0.30 | $0.28 | $0.02 | 55,365.0 | -1.65% |
| Apr 03, 2024 | $0.303 | $0.28 | $0.023 | 103,190.0 | -4.33% |
| Apr 02, 2024 | $0.3075 | $0.2931 | $0.0144 | 64,815.0 | -2.39% |
Dunxin Financial Holdings Limited. ADR Stock (DXF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dunxin Financial Holdings Limited. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DXF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dunxin Financial Holdings Limited. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dunxin Financial Holdings Limited. ADR Stock (DXF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.2485 | $0.2256 | $0.0229 | 147,436.0 | +0.00% |
| Apr, 2024 | $0.35 | $0.1817 | $0.1683 | 5,047,814.0 | -22.16% |
| Mar, 2024 | $0.3857 | $0.30 | $0.0857 | 2,941,902.0 | -8.49% |
| Feb, 2024 | $1.55 | $0.2851 | $1.26 | 62,080,327.0 | -6.54% |
| Jan, 2024 | $0.4111 | $0.301 | $0.1101 | 3,267,928.0 | -9.72% |
Dunxin Financial Holdings Limited. ADR Stock (DXF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.42 | $0.2858 | $0.1342 | 3,829,978.0 | +6.68% |
| Nov, 2023 | $0.5199 | $0.2408 | $0.2791 | 5,323,988.0 | +4.24% |
| Oct, 2023 | $0.558 | $0.3212 | $0.2368 | 10,619,910.0 | +3.05% |
| Sep, 2023 | $0.539 | $0.3204 | $0.2186 | 3,024,241.0 | -30.65% |
| Aug, 2023 | $1.02 | $0.3932 | $0.6268 | 11,809,915.0 | -52.69% |
| Jul, 2023 | $1.90 | $0.1189 | $1.78 | 25,190,621.0 | +631.36% |
| Jun, 2023 | $0.29 | $0.1304 | $0.1596 | 50,625,257.0 | -17.13% |
| May, 2023 | $0.48 | $0.165 | $0.315 | 97,397,510.0 | -53.61% |
| Apr, 2023 | $0.90 | $0.03 | $0.87 | 127,933,048.0 | +158.67% |
| Mar, 2023 | $0.1829 | $0.1213 | $0.0616 | 2,749,445.0 | -13.12% |
| Feb, 2023 | $0.23 | $0.151 | $0.079 | 3,924,939.0 | -9.71% |
| Jan, 2023 | $0.2599 | $0.1793 | $0.0806 | 4,252,571.0 | -2.72% |
Dunxin Financial Holdings Limited. ADR Stock (DXF) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.26 | $0.1707 | $0.0893 | 4,448,180.0 | -7.32% |
| Nov, 2022 | $0.3085 | $0.18 | $0.1285 | 2,484,688.0 | -25.17% |
| Oct, 2022 | $0.4965 | $0.22 | $0.2765 | 8,389,339.0 | -6.83% |
| Sep, 2022 | $0.45 | $0.244 | $0.206 | 1,263,445.0 | -33.77% |
| Aug, 2022 | $0.68 | $0.3997 | $0.2803 | 3,233,081.0 | -10.81% |
| Jul, 2022 | $0.52 | $0.4305 | $0.0895 | 1,014,987.0 | +6.79% |
| Jun, 2022 | $0.80 | $0.4303 | $0.3697 | 3,473,845.0 | -3.20% |
| May, 2022 | $0.6311 | $0.43 | $0.2011 | 1,323,621.0 | -2.44% |
| Apr, 2022 | $0.7241 | $0.401 | $0.3231 | 1,997,055.0 | -26.77% |
| Mar, 2022 | $0.786 | $0.4425 | $0.3435 | 8,016,708.0 | +8.56% |
| Feb, 2022 | $0.95 | $0.52 | $0.43 | 5,710,460.0 | -24.40% |
| Jan, 2022 | $1.20 | $0.75 | $0.45 | 3,255,542.0 | -23.58% |
2.06%
0.05%
Cap:
|
Volume (24h):