Dunxin Financial Limited (DXF)
10.05
-3.47 (-25.67%)
At close: Feb 21, 2025, 3:48 PM
DXF Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 13.97 | 15.00 | 12.10 | 13.52 | 0.02 | 0.15% | 36,102 |
| Feb 19, 2025 | 15.90 | 18.04 | 13.05 | 13.50 | 0.00 | 0.00% | 135,300 |
| Feb 18, 2025 | 17.71 | 18.50 | 12.01 | 13.50 | -2.60 | -16.15% | 44,800 |
| Feb 14, 2025 | 20.15 | 20.15 | 15.74 | 16.10 | -2.64 | -14.09% | 27,300 |
| Feb 13, 2025 | 22.85 | 22.85 | 18.10 | 18.74 | -1.68 | -8.23% | 23,524 |
| Feb 12, 2025 | 21.63 | 21.64 | 18.07 | 20.42 | 0.20 | 0.99% | 18,682 |
| Feb 11, 2025 | 22.08 | 23.98 | 20.21 | 20.22 | -1.41 | -6.52% | 20,804 |
| Feb 10, 2025 | 30.30 | 30.30 | 19.03 | 21.63 | -6.26 | -22.45% | 51,866 |
| Feb 7, 2025 | 31.55 | 31.56 | 26.28 | 27.89 | -0.52 | -1.83% | 33,600 |
| Feb 6, 2025 | 30.20 | 31.00 | 27.50 | 28.41 | -0.51 | -1.76% | 27,800 |
| Feb 5, 2025 | 30.58 | 35.00 | 27.00 | 28.92 | -1.59 | -5.21% | 74,025 |
| Feb 4, 2025 | 31.95 | 39.35 | 28.91 | 30.51 | 3.39 | 12.50% | 206,241 |
| Feb 3, 2025 | 26.37 | 33.79 | 23.75 | 27.12 | 3.15 | 13.14% | 214,939 |
| Jan 31, 2025 | 17.96 | 48.26 | 16.00 | 23.97 | 7.44 | 45.01% | 895,500 |
| Jan 30, 2025 | 22.64 | 23.85 | 15.00 | 16.53 | -6.44 | -28.04% | 217,133 |
| Jan 29, 2025 | 17.43 | 22.97 | 14.17 | 22.97 | 2.18 | 10.49% | 292,724 |
| Jan 28, 2025 | 25.31 | 29.77 | 17.05 | 20.79 | -2.46 | -10.58% | 2,949,423 |
| Jan 27, 2025 | 86.55 | 87.00 | 22.26 | 23.25 | -63.30 | -73.14% | 141,770 |
| Jan 24, 2025 | 7.17 | 86.55 | 7.17 | 86.55 | 79.38 | 1107.11% | 258,985 |
| Jan 23, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 0.27 | 3.91% | 46 |
| Jan 21, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | -4.95 | -41.77% | 2,009 |
| Dec 5, 2024 | 11.85 | 11.85 | 11.85 | 11.85 | 5.10 | 75.56% | 292 |
| Dec 3, 2024 | 3.18 | 6.75 | 3.18 | 6.75 | 3.48 | 106.42% | 179 |
| Dec 2, 2024 | 3.75 | 9.00 | 3.24 | 3.27 | -0.48 | -12.80% | 60 |
| Nov 27, 2024 | 3.18 | 4.50 | 3.18 | 3.75 | 0.00 | 0.00% | 303 |
| Nov 26, 2024 | 3.75 | 3.75 | 3.75 | 3.75 | 0.18 | 5.04% | 9 |
| Nov 25, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | -0.42 | -10.53% | 1 |
| Nov 22, 2024 | 3.99 | 8.94 | 3.99 | 3.99 | 0.24 | 6.40% | 24 |
| Nov 21, 2024 | 3.75 | 4.50 | 3.75 | 3.75 | 0.00 | 0.00% | 20 |
| Nov 20, 2024 | 3.75 | 7.50 | 3.75 | 3.75 | -0.75 | -16.67% | 2 |
| Nov 19, 2024 | 5.64 | 5.64 | 3.75 | 4.50 | 0.00 | 0.00% | 31 |
| Nov 18, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 0.00 | 0.00% | 3 |
| Nov 15, 2024 | 5.25 | 8.34 | 0.52 | 4.50 | -0.42 | -8.54% | 354 |
| Nov 14, 2024 | 8.34 | 9.75 | 4.89 | 4.92 | -0.33 | -6.29% | 9 |
| Nov 13, 2024 | 5.25 | 10.50 | 5.25 | 5.25 | -3.09 | -37.05% | 150 |
| Nov 12, 2024 | 11.25 | 11.25 | 3.18 | 8.34 | 0.90 | 12.10% | 51 |
| Nov 11, 2024 | 4.89 | 11.10 | 4.89 | 7.44 | 2.67 | 55.97% | 348 |
| Nov 8, 2024 | 8.64 | 8.64 | 4.53 | 4.77 | 0.09 | 1.92% | 70 |
| Nov 7, 2024 | 4.14 | 9.39 | 4.14 | 4.68 | -2.82 | -37.60% | 484 |
| Nov 6, 2024 | 6.75 | 9.39 | 6.75 | 7.50 | 0.75 | 11.11% | 223 |
| Nov 5, 2024 | 3.75 | 8.25 | 3.75 | 6.75 | 0.36 | 5.63% | 56 |
| Nov 4, 2024 | 12.00 | 12.66 | 3.75 | 6.39 | 0.75 | 13.30% | 59 |
| Nov 1, 2024 | 10.89 | 10.89 | 3.18 | 5.64 | 2.46 | 77.36% | 498 |
| Oct 31, 2024 | 12.93 | 12.93 | 3.18 | 3.18 | 2.24 | 238.30% | 329 |
| Oct 30, 2024 | 3.66 | 3.66 | 0.94 | 0.94 | -2.81 | -74.93% | 30 |
| Oct 29, 2024 | 0.52 | 14.64 | 0.52 | 3.75 | 3.00 | 400.00% | 379 |
| Oct 28, 2024 | 0.45 | 0.75 | 0.45 | 0.75 | -0.50 | -40.00% | 6 |
| Oct 25, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | -0.08 | -6.02% | 147 |
| Oct 24, 2024 | 1.25 | 2.38 | 1.25 | 1.33 | 0.19 | 16.67% | 127 |
| Oct 23, 2024 | 2.38 | 2.38 | 1.13 | 1.14 | -1.19 | -51.07% | 1,185 |