5 DAY PERFORMANCE
+60.34%
1 MONTH PERFORMANCE
+4.85%
3 MONTH PERFORMANCE
-21.52%
6 MONTH PERFORMANCE
+351.46%
YEAR-TO-DATE PERFORMANCE
-21.52%
1 YEAR PERFORMANCE
+1,017.04%
Dunxin Financial Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $12.14 | $8.70 (-28.34%) | $14.50 | $8.60 | 6.81 M | $116,511 |
| 04/16/2025 | $5.66 | $9.25 (63.43%) | $11.10 | $5.50 | 7.68 M | $123,877 |
| 04/15/2025 | $6.26 | $5.69 (-9.11%) | $6.57 | $5.15 | 175,300 | $76,201 |
| 04/14/2025 | $5.85 | $6.42 (9.74%) | $7.47 | $5.56 | 212,740 | $85,977 |
| 04/11/2025 | $5.81 | $5.80 (-0.17%) | $6.19 | $4.80 | 142,309 | $77,674 |
| 04/10/2025 | $6.55 | $5.80 (-11.45%) | $6.97 | $5.51 | 156,930 | $77,674 |
| 04/09/2025 | $7.70 | $7.80 (1.3%) | $13.00 | $6.30 | 2.95 M | $104,458 |
| 04/08/2025 | $6.14 | $6.42 (4.56%) | $8.12 | $5.80 | 274,300 | $85,977 |
| 04/07/2025 | $5.86 | $6.00 (2.39%) | $6.44 | $5.75 | 21,961 | $80,352 |
| 04/04/2025 | $6.38 | $6.31 (-1.1%) | $6.89 | $5.80 | 25,807 | $84,504 |
| 04/03/2025 | $6.90 | $6.59 (-4.49%) | $6.95 | $6.37 | 11,432 | $88,254 |
| 04/02/2025 | $6.82 | $6.89 (1.03%) | $7.33 | $6.50 | 30,495 | $92,271 |
| 04/01/2025 | $7.40 | $7.31 (-1.22%) | $8.18 | $6.91 | 42,700 | $97,896 |
| 03/31/2025 | $6.67 | $7.33 (9.9%) | $7.33 | $6.66 | 22,105 | $98,164 |
| 03/28/2025 | $7.11 | $7.08 (-0.42%) | $7.18 | $6.81 | 6,593 | $94,816 |
| 03/27/2025 | $7.20 | $7.06 (-1.94%) | $7.65 | $6.60 | 40,811 | $94,548 |
| 03/26/2025 | $7.41 | $7.08 (-4.45%) | $7.59 | $6.85 | 20,800 | $94,816 |
| 03/25/2025 | $7.34 | $7.42 (1.09%) | $7.97 | $7.32 | 12,800 | $99,369 |
| 03/24/2025 | $7.48 | $7.45 (-0.4%) | $7.48 | $7.05 | 17,259 | $99,771 |
| 03/21/2025 | $8.00 | $7.40 (-7.5%) | $8.07 | $7.12 | 23,473 | $99,101 |
| 03/20/2025 | $7.75 | $7.83 (1.03%) | $8.59 | $7.39 | 49,408 | $104,860 |
| 03/19/2025 | $8.86 | $7.81 (-11.85%) | $8.86 | $7.55 | 33,194 | $104,592 |
| 03/18/2025 | $7.45 | $8.87 (19.06%) | $9.35 | $7.45 | 43,029 | $118,788 |
| 03/17/2025 | $6.87 | $7.46 (8.59%) | $8.22 | $6.87 | 28,800 | $99,905 |
| 03/14/2025 | $6.32 | $7.63 (20.73%) | $8.60 | $6.32 | 68,200 | $102,181 |
| 03/13/2025 | $5.86 | $6.26 (6.83%) | $6.98 | $5.60 | 51,207 | $83,834 |
| 03/12/2025 | $6.32 | $5.98 (-5.38%) | $6.45 | $5.20 | 33,900 | $80,085 |
| 03/11/2025 | $6.53 | $6.32 (-3.22%) | $8.47 | $6.05 | 86,400 | $84,638 |
| 03/10/2025 | $6.94 | $6.06 (-12.68%) | $6.94 | $6.06 | 11,296 | $81,156 |
| 03/07/2025 | $7.16 | $7.00 (-2.23%) | $7.49 | $6.55 | 26,647 | $93,744 |
| 03/06/2025 | $8.10 | $7.16 (-11.6%) | $8.25 | $7.10 | 32,428 | $95,887 |
| 03/05/2025 | $7.43 | $7.66 (3.1%) | $9.00 | $7.43 | 109,479 | $102,583 |
| 03/04/2025 | $8.21 | $7.44 (-9.38%) | $8.49 | $7.38 | 13,603 | $99,637 |
| 03/03/2025 | $8.80 | $8.21 (-6.7%) | $9.10 | $8.21 | 9,900 | $109,949 |
| 02/28/2025 | $10.24 | $8.12 (-20.7%) | $10.82 | $7.25 | 61,031 | $108,744 |
| 02/27/2025 | $10.00 | $9.22 (-7.8%) | $11.00 | $9.22 | 6,844 | $123,475 |
| 02/26/2025 | $10.71 | $11.55 (7.84%) | $12.03 | $10.50 | 18,623 | $154,678 |
| 02/25/2025 | $13.11 | $11.22 (-14.42%) | $13.99 | $10.83 | 29,500 | $150,259 |
| 02/24/2025 | $10.03 | $13.34 (33%) | $13.60 | $10.02 | 84,800 | $178,650 |
| 02/21/2025 | $13.98 | $10.02 (-28.33%) | $13.98 | $10.02 | 52,200 | $134,188 |
| 02/20/2025 | $13.97 | $13.52 (-3.22%) | $15.00 | $12.10 | 36,424 | $181,061 |
| 02/19/2025 | $15.90 | $13.50 (-15.09%) | $18.04 | $13.05 | 135,300 | $180,793 |
| 02/18/2025 | $17.71 | $13.50 (-23.77%) | $18.50 | $12.01 | 44,800 | $180,793 |
| 02/14/2025 | $20.15 | $16.10 (-20.1%) | $20.15 | $15.74 | 27,300 | $215,612 |
| 02/13/2025 | $22.85 | $18.74 (-17.99%) | $22.85 | $18.10 | 23,524 | $250,967 |
| 02/12/2025 | $21.63 | $20.42 (-5.59%) | $21.64 | $18.07 | 18,682 | $273,466 |
| 02/11/2025 | $22.08 | $20.22 (-8.42%) | $23.98 | $20.21 | 20,804 | $270,788 |
| 02/10/2025 | $30.30 | $21.63 (-28.61%) | $30.30 | $19.03 | 51,866 | $289,670 |
| 02/07/2025 | $31.55 | $27.89 (-11.6%) | $31.56 | $26.28 | 33,600 | $373,505 |
| 02/06/2025 | $30.20 | $28.41 (-5.93%) | $31.00 | $27.50 | 27,800 | $380,469 |
| 02/05/2025 | $30.58 | $28.92 (-5.43%) | $35.00 | $27.00 | 74,025 | $387,298 |
| 02/04/2025 | $31.95 | $30.51 (-4.51%) | $39.35 | $28.91 | 206,241 | $408,592 |
| 02/03/2025 | $26.37 | $27.12 (2.84%) | $33.79 | $23.75 | 214,939 | $363,193 |
| 01/31/2025 | $17.96 | $23.97 (33.46%) | $48.26 | $16.00 | 895,500 | $321,008 |
| 01/30/2025 | $22.64 | $16.53 (-26.99%) | $23.85 | $15.00 | 217,133 | $221,371 |
| 01/29/2025 | $17.43 | $22.97 (31.78%) | $22.97 | $14.17 | 292,724 | $307,616 |
| 01/28/2025 | $25.31 | $20.79 (-17.86%) | $29.77 | $17.05 | 2.95 M | $278,421 |
| 01/27/2025 | $86.55 | $23.25 (-73.14%) | $87.00 | $22.26 | 141,770 | $311,365 |
| 01/24/2025 | $0.06 | $0.69 (1107.11%) | $0.69 | $0.06 | 32.37 M | $9,273 |
| 01/23/2025 | $7.17 | $7.17 (0%) | $7.17 | $7.17 | 46 | $96,021 |
| 01/21/2025 | $6.60 | $6.90 (4.55%) | $6.90 | $6.60 | 2,009 | $92,405 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
