Dunxin Financial Holdings Ltd (DXF) Historical Stock Data
0.09 ↑0.00 (0.00%)
As of August 30, 2024, 9:30am EST.
Historical Data
In the past 30 trading days, DXF is down -2.39% a day on average. There have been 9 days where Dunxin Financial Holdings Ltd closed green and 21 days where DXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-16 | 0.13 | 0.09 | ↓$0.04 (-31.47%) | 0.07 | 0.13 | 4.26M |
| 2024-09-13 | 0.14 | 0.13 | ↓$0.00 (-2.48%) | 0.13 | 0.15 | 2.62M |
| 2024-09-12 | 0.16 | 0.13 | ↓$0.03 (-16.03%) | 0.13 | 0.16 | 4.53M |
| 2024-09-11 | 0.15 | 0.16 | ↑$0.01 (7.18%) | 0.14 | 0.17 | 7.05M |
| 2024-09-10 | 0.14 | 0.14 | ↓$0.01 (-3.95%) | 0.13 | 0.15 | 1.12M |
| 2024-09-09 | 0.14 | 0.14 | ↓$0.00 (-0.49%) | 0.14 | 0.14 | 49.19K |
| 2024-09-06 | 0.15 | 0.14 | ↓$0.00 (-1.43%) | 0.14 | 0.15 | 109.88K |
| 2024-09-05 | 0.15 | 0.14 | ↓$0.00 (-2.12%) | 0.14 | 0.15 | 54.06K |
| 2024-09-04 | 0.15 | 0.15 | ↓$0.00 (-0.81%) | 0.14 | 0.15 | 39.53K |
| 2024-09-03 | 0.15 | 0.14 | ↓$0.01 (-4.44%) | 0.14 | 0.15 | 95.41K |
| 2024-08-30 | 0.14 | 0.15 | ↑$0.00 (2.55%) | 0.14 | 0.16 | 51.09K |
| 2024-08-29 | 0.15 | 0.15 | ↓$0.00 (-2.00%) | 0.14 | 0.15 | 58.42K |
| 2024-08-28 | 0.16 | 0.15 | ↓$0.02 (-9.69%) | 0.15 | 0.16 | 210.79K |
| 2024-08-27 | 0.15 | 0.16 | ↑$0.01 (4.91%) | 0.15 | 0.16 | 864.09K |
| 2024-08-26 | 0.16 | 0.15 | ↓$0.01 (-5.56%) | 0.14 | 0.16 | 124.53K |
| 2024-08-23 | 0.14 | 0.16 | ↑$0.02 (11.46%) | 0.14 | 0.16 | 664.14K |
| 2024-08-21 | 0.15 | 0.15 | ↓$0.01 (-6.15%) | 0.14 | 0.15 | 318.33K |
| 2024-08-20 | 0.14 | 0.15 | ↑$0.01 (5.09%) | 0.14 | 0.18 | 2.14M |
| 2024-08-19 | 0.14 | 0.14 | ↑$0.00 (2.07%) | 0.13 | 0.15 | 261.66K |
| 2024-08-16 | 0.14 | 0.14 | ↓$0.00 (-1.85%) | 0.14 | 0.14 | 47.26K |
| 2024-08-15 | 0.14 | 0.14 | ↓$0.00 (-1.43%) | 0.14 | 0.14 | 28.99K |
| 2024-08-14 | 0.14 | 0.14 | ↓$0.00 (-2.70%) | 0.13 | 0.14 | 102.43K |
| 2024-08-13 | 0.14 | 0.14 | ↓$0.00 (-3.33%) | 0.14 | 0.14 | 61.93K |
| 2024-08-12 | 0.14 | 0.14 | ↓$0.00 (-1.69%) | 0.14 | 0.15 | 110.07K |
| 2024-08-09 | 0.14 | 0.14 | ↓$0.00 (-3.06%) | 0.14 | 0.14 | 106.97K |
| 2024-08-08 | 0.14 | 0.14 | ↑$0.00 (1.02%) | 0.14 | 0.15 | 253.68K |
| 2024-08-07 | 0.14 | 0.14 | ↑$0.00 (0.57%) | 0.14 | 0.15 | 129.05K |
| 2024-08-06 | 0.13 | 0.14 | ↑$0.01 (4.32%) | 0.13 | 0.14 | 319.58K |
| 2024-08-05 | 0.14 | 0.14 | ↓$0.01 (-3.57%) | 0.13 | 0.15 | 214.59K |
| 2024-08-02 | 0.16 | 0.15 | ↓$0.01 (-6.63%) | 0.15 | 0.16 | 208.86K |
Create an account or log in to view more rows.
$DXF to the moon!
$DXF has just been halted from trading.
$DXF Beautiful!! 😀
$DXF push baby push!
$DXF bull flag
breakout!
$DXF When they tell me diversifying is for idiots
$DXF buy bitches
$DXF has just been halted from trading.
$DXF has just been halted from trading.
$DXF has just been halted from trading.