Get the Stockscreener App
5.16
2.09%
-0.11
Dunxin Financial Holdings Limited. ADR Stock (DXF) Price History
The historical daily chart and data for Dunxin Financial Holdings Limited. ADR stock (DXF), show that the latest closing stock price as of September 12, 2025, is $5.16.
- Dunxin Financial Holdings Limited. ADR all-time high stock price is $48.26, occurred on January 31, 2025.
- The lowest Dunxin Financial Holdings Limited. ADR stock price recorded was $0.00 on September 17, 2024. Since then, Dunxin Financial Holdings Limited. ADR's stock price has risen over to $5.16 now.
- The 52-week high stock price for DXF is $48.26, representing a 835.27% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for DXF is $0.071, indicating a -98.62% decrease from the current share price, occurred on September 16, 2024.
- The closing price of Dunxin Financial Holdings Limited. ADR (DXF) stock in the beginning of 2024 was $1.10. The stock closed the year at $0.1874, a loss of over -82.96% for the year.
The table below shows more information about DXF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 12, 2025 | $5.40 | $5.05 | $0.35 | 16,873.0 | -2.09% |
| Sep 11, 2025 | $5.75 | $5.11 | $0.6372 | 41,087.0 | -0.57% |
| Sep 10, 2025 | $6.71 | $5.15 | $1.56 | 180,322.0 | -7.02% |
| Sep 09, 2025 | $5.79 | $4.40 | $1.39 | 344,599.0 | +19.00% |
| Sep 08, 2025 | $5.54 | $4.50 | $1.04 | 127,781.0 | +7.16% |
| Sep 05, 2025 | $4.70 | $4.40 | $0.30 | 15,291.0 | -1.54% |
| Sep 04, 2025 | $4.61 | $4.32 | $0.2943 | 26,836.0 | +0.44% |
| Sep 03, 2025 | $4.84 | $4.27 | $0.5663 | 86,943.0 | +1.57% |
| Sep 02, 2025 | $4.46 | $4.21 | $0.2536 | 11,856.0 | +0.00% |
| Aug 29, 2025 | $4.60 | $4.02 | $0.58 | 32,409.0 | -2.63% |
| Aug 28, 2025 | $5.14 | $4.55 | $0.5864 | 39,138.0 | -6.16% |
| Aug 27, 2025 | $4.99 | $4.60 | $0.3912 | 23,689.0 | +3.18% |
| Aug 26, 2025 | $4.74 | $4.30 | $0.44 | 57,049.0 | +5.36% |
| Aug 25, 2025 | $4.61 | $4.41 | $0.1999 | 78,067.0 | -3.03% |
| Aug 22, 2025 | $4.74 | $4.22 | $0.52 | 46,754.0 | +7.69% |
| Aug 21, 2025 | $4.45 | $4.11 | $0.34 | 29,201.0 | +4.63% |
| Aug 20, 2025 | $4.50 | $4.10 | $0.40 | 54,778.0 | -7.24% |
| Aug 19, 2025 | $4.75 | $4.35 | $0.40 | 122,947.0 | +0.23% |
| Aug 18, 2025 | $5.00 | $4.05 | $0.95 | 155,907.0 | -8.12% |
| Aug 15, 2025 | $4.88 | $4.15 | $0.73 | 225,044.0 | +15.11% |
| Aug 14, 2025 | $4.49 | $4.15 | $0.34 | 28,079.0 | -9.35% |
Dunxin Financial Holdings Limited. ADR Stock (DXF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Dunxin Financial Holdings Limited. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DXF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dunxin Financial Holdings Limited. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Dunxin Financial Holdings Limited. ADR Stock (DXF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $6.71 | $4.21 | $2.50 | 868,461.0 | +15.96% |
| Aug, 2025 | $5.14 | $3.58 | $1.56 | 1,250,004.0 | -0.67% |
| Jul, 2025 | $5.73 | $4.34 | $1.39 | 755,617.0 | -10.40% |
| Jun, 2025 | $7.09 | $4.20 | $2.89 | 1,054,595.0 | -19.05% |
| May, 2025 | $8.98 | $5.70 | $3.28 | 3,156,391.0 | -2.26% |
| Apr, 2025 | $14.50 | $4.80 | $9.70 | 20,022,157.0 | -13.78% |
| Mar, 2025 | $9.35 | $5.20 | $4.15 | 715,880.0 | -9.73% |
| Feb, 2025 | $39.35 | $7.25 | $32.10 | 1,146,719.0 | -66.12% |
| Jan, 2025 | $48.26 | $6.00 | $42.26 | 5,405,973.0 | +0.00% |
Dunxin Financial Holdings Limited. ADR Stock (DXF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $0.1748 | $0.071 | $0.1038 | 17,918,643.0 | -40.51% |
| Aug, 2024 | $0.18 | $0.1303 | $0.0497 | 6,491,566.0 | -4.25% |
| Jul, 2024 | $0.199 | $0.1276 | $0.0714 | 14,019,193.0 | -17.07% |
| Jun, 2024 | $0.29 | $0.1632 | $0.1268 | 26,760,203.0 | -23.74% |
| May, 2024 | $0.59 | $0.2218 | $0.3682 | 24,238,568.0 | +9.07% |
| Apr, 2024 | $0.35 | $0.1817 | $0.1683 | 4,900,378.0 | -25.47% |
| Mar, 2024 | $0.3857 | $0.30 | $0.0857 | 2,941,902.0 | -8.49% |
| Feb, 2024 | $1.55 | $0.2851 | $1.26 | 62,080,327.0 | -6.54% |
| Jan, 2024 | $0.4111 | $0.301 | $0.1101 | 3,267,928.0 | -9.72% |
Dunxin Financial Holdings Limited. ADR Stock (DXF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.42 | $0.2858 | $0.1342 | 3,829,978.0 | +6.68% |
| Nov, 2023 | $0.5199 | $0.2408 | $0.2791 | 5,323,988.0 | +4.24% |
| Oct, 2023 | $0.558 | $0.3212 | $0.2368 | 10,619,910.0 | +3.05% |
| Sep, 2023 | $0.539 | $0.3204 | $0.2186 | 3,024,241.0 | -30.65% |
| Aug, 2023 | $1.02 | $0.3932 | $0.6268 | 11,809,915.0 | -52.69% |
| Jul, 2023 | $1.90 | $0.1189 | $1.78 | 25,190,621.0 | +631.36% |
| Jun, 2023 | $0.29 | $0.1304 | $0.1596 | 50,625,257.0 | -17.13% |
| May, 2023 | $0.48 | $0.165 | $0.315 | 97,397,510.0 | -53.61% |
| Apr, 2023 | $0.90 | $0.03 | $0.87 | 127,933,048.0 | +158.67% |
| Mar, 2023 | $0.1829 | $0.1213 | $0.0616 | 2,749,445.0 | -13.12% |
| Feb, 2023 | $0.23 | $0.151 | $0.079 | 3,924,939.0 | -9.71% |
| Jan, 2023 | $0.2599 | $0.1793 | $0.0806 | 4,252,571.0 | -2.72% |
1.17%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):