-
5 DAY PERFORMANCE
+946.51% -
1 MONTH PERFORMANCE
+442.17% -
3 MONTH PERFORMANCE
-35.11% -
6 MONTH PERFORMANCE
-62.45% -
YEAR-TO-DATE PERFORMANCE
-76.98% -
1 YEAR PERFORMANCE
-76.19%
Dunxin Financial Holdings Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/15/2024 | $0.01 | $0.01 (-7.53%) | $0.01 | $0.01 | 119,210 | $55,282 |
| 10/14/2024 | $0.00 | $0.01 (669.23%) | $0.02 | $0.00 | 49,250 | $64,282 |
| 10/11/2024 | $0.01 | $0.01 (37.36%) | $0.02 | $0.01 | 155,918 | |
| 10/10/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 120,518 | |
| 10/09/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 847 | |
| 10/08/2024 | $0.02 | $0.02 (-2.35%) | $0.02 | $0.02 | 151,092 | $106,708 |
| 10/07/2024 | $0.02 | $0.02 (-2.86%) | $0.02 | $0.02 | 51,040 | $109,279 |
| 10/04/2024 | $0.02 | $0.02 (6.06%) | $0.02 | $0.02 | 2,678 | $112,493 |
| 10/03/2024 | $0.02 | $0.02 (0%) | $0.02 | $0.02 | 29,046 | $109,279 |
| 10/02/2024 | $0.02 | $0.02 (3.03%) | $0.02 | $0.02 | 99,532 | $109,279 |
| 10/01/2024 | $0.02 | $0.02 (3.03%) | $0.02 | $0.02 | 25,520 | $109,279 |
| 09/30/2024 | $0.02 | $0.02 (18.79%) | $0.02 | $0.02 | 338,915 | $125,993 |
| 09/27/2024 | $0.01 | $0.02 (200%) | $0.03 | $0.01 | 182,296 | $154,277 |
| 09/26/2024 | $0.02 | $0.03 (50.6%) | $0.03 | $0.02 | 360,554 | |
| 09/25/2024 | $0.02 | $0.02 (40%) | $0.02 | $0.02 | 505,140 | |
| 09/24/2024 | $0.02 | $0.02 (7.33%) | $0.02 | $0.01 | 58,037 | $103,494 |
| 09/23/2024 | $0.01 | $0.02 (8.39%) | $0.02 | $0.01 | 423,202 | $99,637 |
| 09/20/2024 | $0.01 | $0.02 (190.91%) | $0.02 | $0.00 | 421,569 | |
| 09/19/2024 | $0.03 | $0.02 (-23.08%) | $0.03 | $0.02 | 1.26 M | $134,992 |
| 09/18/2024 | $0.02 | $0.04 (74.13%) | $0.05 | $0.02 | 3.03 M | $224,987 |
| 09/17/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 0 | $568,252 |
| 09/16/2024 | $0.13 | $0.09 (-31.47%) | $0.13 | $0.07 | 4.26 M | $568,252 |
| 09/13/2024 | $0.14 | $0.13 (-2.48%) | $0.15 | $0.13 | 2.63 M | $859,449 |
| 09/12/2024 | $0.16 | $0.13 (-16.03%) | $0.16 | $0.13 | 4.57 M | $842,093 |
| 09/11/2024 | $0.15 | $0.16 (7.18%) | $0.17 | $0.14 | 7.09 M | $1.03 M |
| 09/10/2024 | $0.14 | $0.14 (-3.95%) | $0.15 | $0.13 | 1.23 M | $874,234 |
| 09/09/2024 | $0.14 | $0.14 (-0.49%) | $0.14 | $0.14 | 49,200 | $915,374 |
| 09/06/2024 | $0.15 | $0.14 (-1.43%) | $0.15 | $0.14 | 112,730 | $927,588 |
| 09/05/2024 | $0.15 | $0.14 (-2.12%) | $0.15 | $0.14 | 54,100 | $921,160 |
| 09/04/2024 | $0.15 | $0.15 (-0.81%) | $0.15 | $0.14 | 39,531 | $940,444 |
| 09/03/2024 | $0.15 | $0.14 (-4.44%) | $0.15 | $0.14 | 95,418 | $927,588 |
| 08/30/2024 | $0.14 | $0.15 (2.55%) | $0.16 | $0.14 | 51,200 | $955,229 |
| 08/29/2024 | $0.15 | $0.15 (-2%) | $0.15 | $0.14 | 58,424 | $945,587 |
| 08/28/2024 | $0.16 | $0.15 (-9.69%) | $0.16 | $0.15 | 210,800 | $946,230 |
| 08/27/2024 | $0.15 | $0.16 (4.91%) | $0.16 | $0.15 | 969,102 | $1.00 M |
| 08/26/2024 | $0.16 | $0.15 (-5.56%) | $0.16 | $0.14 | 124,525 | $971,300 |
| 08/23/2024 | $0.14 | $0.16 (11.46%) | $0.16 | $0.14 | 664,137 | $1.02 M |
| 08/22/2024 | $0.15 | $0.14 (-5.31%) | $0.15 | $0.13 | 287,731 | $882,590 |
| 08/21/2024 | $0.15 | $0.15 (-6.15%) | $0.15 | $0.14 | 318,600 | $932,088 |
| 08/20/2024 | $0.14 | $0.15 (5.09%) | $0.18 | $0.14 | 2.14 M | $968,728 |
| 08/19/2024 | $0.14 | $0.14 (2.07%) | $0.15 | $0.13 | 261,700 | $918,588 |
| 08/16/2024 | $0.14 | $0.14 (-1.85%) | $0.14 | $0.14 | 47,300 | $888,376 |
| 08/15/2024 | $0.14 | $0.14 (-1.43%) | $0.14 | $0.14 | 29,000 | $887,733 |
| 08/14/2024 | $0.14 | $0.14 (-2.7%) | $0.14 | $0.13 | 102,425 | $881,948 |
| 08/13/2024 | $0.14 | $0.14 (-3.33%) | $0.14 | $0.14 | 61,925 | $896,733 |
| 08/12/2024 | $0.14 | $0.14 (-1.69%) | $0.15 | $0.14 | 110,617 | $897,375 |
| 08/09/2024 | $0.14 | $0.14 (-3.06%) | $0.14 | $0.14 | 112,000 | $897,375 |
| 08/08/2024 | $0.14 | $0.14 (1.02%) | $0.15 | $0.14 | 253,700 | $891,590 |