Dunxin Financial Holdings Limited (DXFFD)
OTCMKTS
· Delayed Price · Currency is USD
1.630
+0.010 (0.62%)
Dec 26, 2024, 4:00 PM EST
Dunxin Financial Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 231 |
| Dec 24, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 18 |
| Dec 23, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 101 |
| Dec 20, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 43 |
| Dec 19, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 9 |
| Dec 18, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 10 |
| Dec 17, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 40 |
| Dec 16, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 43 |
| Dec 13, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 87 |
| Dec 12, 2024 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 8.00% | 290 |
| Dec 11, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -62.03% | 326 |
| Dec 10, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 16 |
| Dec 9, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 16 |
| Dec 6, 2024 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | - | 105 |
| Dec 5, 2024 | 1.00 | 3.95 | 1.00 | 3.95 | 3.95 | 75.56% | 875 |
| Dec 4, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 104 |
| Dec 3, 2024 | 1.06 | 2.25 | 1.06 | 2.25 | 2.25 | 106.80% | 536 |
| Dec 2, 2024 | 1.25 | 3.00 | 1.08 | 1.09 | 1.09 | -12.96% | 180 |
| Nov 29, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| Nov 27, 2024 | 1.06 | 1.50 | 1.06 | 1.25 | 1.25 | - | 908 |
| Nov 26, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 5.22% | 28 |
| Nov 25, 2024 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -10.34% | 4 |
| Nov 22, 2024 | 1.33 | 2.98 | 1.33 | 1.33 | 1.33 | 6.00% | 73 |
| Nov 21, 2024 | 1.25 | 1.50 | 1.25 | 1.25 | 1.25 | - | 59 |
| Nov 20, 2024 | 1.25 | 2.50 | 1.25 | 1.25 | 1.25 | -16.67% | 6 |
| Nov 19, 2024 | 1.88 | 1.88 | 1.25 | 1.50 | 1.50 | - | 93 |
| Nov 18, 2024 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 8 |
| Nov 15, 2024 | 1.75 | 2.78 | 0.18 | 1.50 | 1.50 | -8.42% | 1,063 |
| Nov 14, 2024 | 2.78 | 3.25 | 1.63 | 1.64 | 1.64 | -6.40% | 27 |
| Nov 13, 2024 | 0.16 | 3.50 | 0.16 | 1.75 | 1.75 | -36.94% | 451 |
| Nov 12, 2024 | 3.75 | 3.75 | 1.06 | 2.78 | 2.78 | 12.12% | 152 |
| Nov 11, 2024 | 1.63 | 3.70 | 1.63 | 2.48 | 2.48 | 55.86% | 1,044 |
| Nov 8, 2024 | 2.88 | 2.88 | 1.51 | 1.59 | 1.59 | 1.60% | 209 |
| Nov 7, 2024 | 1.38 | 3.13 | 1.38 | 1.56 | 1.56 | -37.48% | 1,453 |
| Nov 6, 2024 | 0.25 | 3.13 | 0.25 | 2.50 | 2.50 | 11.11% | 669 |
| Nov 5, 2024 | 1.25 | 2.75 | 1.25 | 2.25 | 2.25 | 5.88% | 169 |
| Nov 4, 2024 | 4.00 | 4.23 | 1.25 | 2.13 | 2.13 | 13.33% | 176 |
| Nov 1, 2024 | 3.63 | 3.63 | 1.06 | 1.88 | 1.88 | 76.39% | 1,494 |
| Oct 31, 2024 | 4.31 | 4.31 | 1.06 | 1.06 | 1.06 | -14.96% | 987 |
| Oct 30, 2024 | 4.88 | 4.88 | 1.25 | 1.25 | 1.25 | - | 90 |
| Oct 29, 2024 | 0.18 | 4.88 | 0.18 | 1.25 | 1.25 | 66.67% | 1,136 |
| Oct 28, 2024 | 0.45 | 0.75 | 0.45 | 0.75 | 0.75 | -40.00% | 18 |
| Oct 25, 2024 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -5.66% | 147 |
| Oct 24, 2024 | 1.25 | 2.38 | 1.25 | 1.33 | 1.33 | 16.43% | 127 |
| Oct 23, 2024 | 2.38 | 2.38 | 1.13 | 1.14 | 1.14 | -51.05% | 1,185 |
| Oct 22, 2024 | 2.01 | 2.33 | 2.01 | 2.33 | 2.33 | 15.56% | 577 |
| Oct 21, 2024 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -2.47% | 133 |
| Oct 18, 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 130 |
| Oct 17, 2024 | 1.88 | 2.25 | 1.88 | 2.06 | 2.06 | 10.03% | 909 |
| Oct 16, 2024 | 1.96 | 1.96 | 1.08 | 1.88 | 1.88 | 74.42% | 905 |
| Oct 15, 2024 | 1.16 | 1.25 | 1.04 | 1.08 | 1.08 | -14.00% | 953 |
| Oct 14, 2024 | 0.16 | 1.96 | 0.16 | 1.25 | 1.25 | -20.03% | 394 |
| Oct 11, 2024 | 1.14 | 1.99 | 1.14 | 1.56 | 1.56 | -24.24% | 1,247 |
| Oct 10, 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.58% | 964 |
| Oct 9, 2024 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | 6 |
| Oct 8, 2024 | 2.13 | 2.74 | 2.06 | 2.08 | 2.08 | -2.35% | 1,208 |
| Oct 7, 2024 | 2.19 | 2.19 | 2.13 | 2.13 | 2.13 | -2.88% | 408 |
| Oct 4, 2024 | 2.06 | 2.19 | 2.06 | 2.19 | 2.19 | 2.96% | 21 |
| Oct 3, 2024 | 2.13 | 2.43 | 2.13 | 2.13 | 2.13 | - | 232 |
| Oct 2, 2024 | 2.06 | 2.25 | 2.06 | 2.13 | 2.13 | - | 796 |
| Oct 1, 2024 | 2.06 | 2.38 | 2.06 | 2.13 | 2.13 | -13.27% | 204 |
| Sep 30, 2024 | 2.06 | 2.88 | 2.06 | 2.45 | 2.45 | -18.33% | 2,711 |
| Sep 27, 2024 | 1.00 | 3.25 | 1.00 | 3.00 | 3.00 | -4.00% | 1,458 |
| Sep 26, 2024 | 2.08 | 3.56 | 2.08 | 3.13 | 3.13 | 19.05% | 2,884 |
| Sep 25, 2024 | 1.88 | 2.88 | 1.88 | 2.63 | 2.63 | 30.47% | 4,041 |
| Sep 24, 2024 | 1.88 | 2.50 | 1.65 | 2.01 | 2.01 | 3.82% | 464 |
| Sep 23, 2024 | 1.79 | 2.63 | 1.50 | 1.94 | 1.94 | -3.10% | 3,385 |
| Sep 20, 2024 | 0.69 | 2.54 | 0.14 | 2.00 | 2.00 | -23.81% | 3,372 |
| Sep 19, 2024 | 3.41 | 4.13 | 2.59 | 2.63 | 2.63 | -40.00% | 10,111 |
| Sep 18, 2024 | 2.51 | 6.21 | 2.50 | 4.38 | 4.38 | -60.41% | 24,263 |
| Sep 17, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 16, 2024 | 16.13 | 16.24 | 8.88 | 11.05 | 11.05 | -33.88% | 34,060 |
| Sep 13, 2024 | 17.14 | 18.59 | 16.25 | 16.71 | 16.71 | 2.06% | 21,038 |
| Sep 12, 2024 | 19.50 | 19.50 | 16.25 | 16.38 | 16.38 | -17.97% | 36,591 |
| Sep 11, 2024 | 18.63 | 21.85 | 17.64 | 19.96 | 19.96 | 17.43% | 56,736 |
| Sep 10, 2024 | 17.70 | 18.71 | 16.59 | 17.00 | 17.00 | -4.49% | 9,841 |
| Sep 9, 2024 | 17.89 | 18.11 | 17.51 | 17.80 | 17.80 | -1.32% | 393 |
| Sep 6, 2024 | 18.30 | 18.39 | 17.88 | 18.04 | 18.04 | 0.70% | 901 |
| Sep 5, 2024 | 18.30 | 18.75 | 17.51 | 17.91 | 17.91 | -2.05% | 432 |
| Sep 4, 2024 | 18.44 | 18.74 | 17.75 | 18.29 | 18.29 | 1.39% | 316 |
| Sep 3, 2024 | 18.88 | 18.88 | 17.93 | 18.04 | 18.04 | -2.89% | 763 |
| Aug 30, 2024 | 18.11 | 19.90 | 18.11 | 18.58 | 18.58 | 1.02% | 409 |
| Aug 29, 2024 | 18.76 | 18.85 | 17.80 | 18.39 | 18.39 | -0.07% | 467 |
| Aug 28, 2024 | 20.38 | 20.38 | 18.39 | 18.40 | 18.40 | -5.64% | 1,686 |
| Aug 27, 2024 | 18.59 | 20.34 | 18.26 | 19.50 | 19.50 | 3.24% | 7,752 |
| Aug 26, 2024 | 20.00 | 20.00 | 17.71 | 18.89 | 18.89 | -4.67% | 996 |
| Aug 23, 2024 | 17.78 | 20.50 | 17.48 | 19.81 | 19.81 | 15.44% | 5,313 |
| Aug 22, 2024 | 18.13 | 18.63 | 16.85 | 17.16 | 17.16 | -5.31% | 2,301 |
| Aug 21, 2024 | 19.31 | 19.31 | 17.83 | 18.13 | 18.13 | -3.78% | 2,548 |
| Aug 20, 2024 | 17.93 | 22.50 | 17.76 | 18.84 | 18.84 | 5.46% | 17,132 |
| Aug 19, 2024 | 17.50 | 18.39 | 16.51 | 17.86 | 17.86 | 3.40% | 2,093 |
| Aug 16, 2024 | 17.60 | 17.60 | 17.25 | 17.28 | 17.28 | 0.07% | 378 |
| Aug 15, 2024 | 17.51 | 17.60 | 17.26 | 17.26 | 17.26 | 0.66% | 231 |
| Aug 14, 2024 | 17.63 | 17.63 | 16.36 | 17.15 | 17.15 | -1.65% | 819 |
| Aug 13, 2024 | 18.04 | 18.04 | 17.41 | 17.44 | 17.44 | -0.07% | 495 |
| Aug 12, 2024 | 17.75 | 18.36 | 17.41 | 17.45 | 17.45 | - | 884 |
| Aug 9, 2024 | 18.00 | 18.09 | 17.10 | 17.45 | 17.45 | 0.65% | 895 |
| Aug 8, 2024 | 17.16 | 18.25 | 17.08 | 17.34 | 17.34 | -1.56% | 2,029 |
| Aug 7, 2024 | 17.51 | 18.60 | 17.00 | 17.61 | 17.61 | 0.50% | 1,032 |
| Aug 6, 2024 | 16.80 | 18.09 | 16.71 | 17.53 | 17.53 | 3.85% | 2,556 |