Get the Stockscreener App
0.46
5.27%
-0.0256
After Hours:
.47
0.010
+2.17%
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 October 02, 2026, is $0.46.
- Dunxin Financial Holdings Limited. ADR all-time high stock price is $48.26, occurred on January 31, 2025.
- The lowest Dunxin Financial Holdings Limited. ADR stock price recorded was $0.00 on September 17, 2024. Since then, Dunxin Financial Holdings Limited. ADR's stock price has risen over to $0.46 now.
- The 52-week high stock price for DXF is $4.35, representing a 845.65% increase from the current share price, occurred on September 29, 2025.
- The 52-week low stock price for DXF is $0.32, indicating a -30.43% decrease from the current share price, occurred on June 25, 2026.
- The closing price of Dunxin Financial Holdings Limited. ADR (DXF) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Oct 02, 2026 | $0.4889 | $0.45 | $0.0389 | 67,739.0 | -5.27% |
| Oct 01, 2026 | $0.5097 | $0.483 | $0.0267 | 53,318.0 | -3.23% |
| Sep 30, 2026 | $0.5145 | $0.4924 | $0.0221 | 45,751.0 | +1.85% |
| Sep 29, 2026 | $0.5008 | $0.48 | $0.0208 | 50,459.0 | +0.53% |
| Sep 28, 2026 | $0.5131 | $0.49 | $0.0231 | 32,527.0 | -6.91% |
| Sep 25, 2026 | $0.5367 | $0.50 | $0.0367 | 76,022.0 | -2.37% |
| Sep 24, 2026 | $0.54 | $0.4801 | $0.0599 | 255,536.0 | +10.06% |
| Sep 23, 2026 | $0.4949 | $0.4705 | $0.0244 | 67,123.0 | +3.70% |
| Sep 22, 2026 | $0.4898 | $0.461 | $0.0288 | 109,198.0 | -2.17% |
| Sep 21, 2026 | $0.50 | $0.4525 | $0.0475 | 168,328.0 | -3.40% |
| Sep 18, 2026 | $0.5496 | $0.484 | $0.0656 | 344,923.0 | -5.66% |
| Sep 17, 2026 | $0.53 | $0.46 | $0.07 | 275,872.0 | -0.38% |
| Sep 16, 2026 | $0.561 | $0.4368 | $0.1242 | 1,774,081.0 | +18.20% |
| Sep 15, 2026 | $0.4721 | $0.41 | $0.0621 | 6,011,556.0 | +2.16% |
| Sep 14, 2026 | $0.4674 | $0.4406 | $0.0268 | 22,816.0 | -2.52% |
| Sep 11, 2026 | $0.48 | $0.4483 | $0.0317 | 41,977.0 | -2.59% |
| Sep 10, 2026 | $0.4969 | $0.4626 | $0.0343 | 114,194.0 | -3.55% |
| Sep 09, 2026 | $0.4917 | $0.4706 | $0.0211 | 18,664.0 | +1.26% |
| Sep 08, 2026 | $0.5072 | $0.4751 | $0.0321 | 44,014.0 | -4.94% |
| Sep 04, 2026 | $0.5098 | $0.4746 | $0.0352 | 14,897.0 | +1.75% |
| Sep 03, 2026 | $0.4998 | $0.4645 | $0.0353 | 110,289.0 | +2.98% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $0.5097 | $0.45 | $0.0597 | 188,796.0 | -8.33% |
| Sep, 2026 | $0.561 | $0.41 | $0.151 | 9,746,928.0 | +5.33% |
| Aug, 2026 | $0.586 | $0.432 | $0.154 | 25,709,115.0 | +1.84% |
| Jul, 2026 | $1.16 | $0.3801 | $0.7799 | 251,317,026.0 | +27.85% |
| Jun, 2026 | $0.91 | $0.32 | $0.59 | 39,013,497.0 | -46.62% |
| May, 2026 | $1.99 | $0.3852 | $1.60 | 219,157,744.0 | +36.21% |
| Apr, 2026 | $0.92 | $0.4689 | $0.4511 | 14,470,820.0 | -38.52% |
| Mar, 2026 | $1.34 | $0.6607 | $0.6793 | 1,284,022.0 | -21.30% |
| Feb, 2026 | $1.28 | $0.8191 | $0.4609 | 4,495,993.0 | -20.00% |
| Jan, 2026 | $2.39 | $1.13 | $1.26 | 12,036,087.0 | -15.03% |
Dunxin Financial Holdings Limited. ADR Stock (DXF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.85 | $1.80 | $1.05 | 558,978.0 | -21.57% |
| Nov, 2025 | $2.91 | $2.00 | $0.91 | 1,097,723.0 | -10.21% |
| Oct, 2025 | $3.90 | $2.45 | $1.45 | 1,677,114.0 | -22.83% |
| Sep, 2025 | $6.71 | $3.66 | $3.05 | 3,171,013.0 | -17.30% |
| Aug, 2025 | $5.14 | $3.58 | $1.56 | 1,250,004.0 | -0.67% |
| Jul, 2025 | $5.73 | $4.34 | $1.39 | 755,617.0 | -10.40% |
| Jun, 2025 | $7.09 | $4.20 | $2.89 | 1,054,595.0 | -19.05% |
| May, 2025 | $8.98 | $5.70 | $3.28 | 3,156,391.0 | -2.26% |
| Apr, 2025 | $14.50 | $4.80 | $9.70 | 20,022,157.0 | -13.78% |
| Mar, 2025 | $9.35 | $5.20 | $4.15 | 715,880.0 | -9.73% |
| Feb, 2025 | $39.35 | $7.25 | $32.10 | 1,146,719.0 | -66.12% |
| Jan, 2025 | $48.26 | $6.00 | $42.26 | 5,405,973.0 | +0.00% |
Dunxin Financial Holdings Limited. ADR Stock (DXF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $0.1748 | $0.071 | $0.1038 | 17,918,643.0 | -40.51% |
| Aug, 2024 | $0.18 | $0.1303 | $0.0497 | 6,491,566.0 | -4.25% |
| Jul, 2024 | $0.199 | $0.1276 | $0.0714 | 14,019,193.0 | -17.07% |
| Jun, 2024 | $0.29 | $0.1632 | $0.1268 | 26,760,203.0 | -23.74% |
| May, 2024 | $0.59 | $0.2218 | $0.3682 | 24,238,568.0 | +9.07% |
| Apr, 2024 | $0.35 | $0.1817 | $0.1683 | 4,900,378.0 | -25.47% |
| 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% |
0.69%
0.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):