Get the Stockscreener App
0.506
4.94%
-0.0263
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 August 14, 2026, is $0.506.
- 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 $0.506 now.
- The 52-week high stock price for DXF is $6.71, representing a 1,226% increase from the current share price, occurred on September 10, 2025.
- The 52-week low stock price for DXF is $0.32, indicating a -36.76% decrease from the current share price, occurred on June 25, 2026.
- The closing price of Dunxin Financial Holdings Limited. ADR (DXF) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 14, 2026 | $0.5499 | $0.501 | $0.0489 | 201,659.0 | -4.94% |
| Aug 13, 2026 | $0.586 | $0.5158 | $0.0702 | 399,808.0 | -3.78% |
| Aug 12, 2026 | $0.5654 | $0.4905 | $0.0749 | 1,123,598.0 | +4.38% |
| Aug 11, 2026 | $0.58 | $0.4558 | $0.1242 | 20,902,314.0 | +8.10% |
| Aug 10, 2026 | $0.5176 | $0.4508 | $0.0668 | 725,861.0 | +2.32% |
| Aug 07, 2026 | $0.5099 | $0.4586 | $0.0513 | 154,119.0 | +0.88% |
| Aug 06, 2026 | $0.485 | $0.4389 | $0.0461 | 184,901.0 | +2.15% |
| Aug 05, 2026 | $0.4893 | $0.4397 | $0.0496 | 223,756.0 | +6.65% |
| Aug 04, 2026 | $0.4691 | $0.432 | $0.0371 | 48,325.0 | -3.86% |
| Aug 03, 2026 | $0.488 | $0.4455 | $0.0425 | 85,213.0 | -3.06% |
| Jul 31, 2026 | $0.5043 | $0.4514 | $0.0529 | 317,143.0 | +2.81% |
| Jul 30, 2026 | $0.486 | $0.44 | $0.046 | 201,873.0 | +5.08% |
| Jul 29, 2026 | $0.48 | $0.3801 | $0.0999 | 1,336,456.0 | -1.70% |
| Jul 28, 2026 | $0.4632 | $0.4321 | $0.0311 | 9,602,762.0 | -3.04% |
| Jul 27, 2026 | $0.4986 | $0.44 | $0.0586 | 212,351.0 | -5.37% |
| Jul 24, 2026 | $0.5127 | $0.4801 | $0.0326 | 122,705.0 | -7.35% |
| Jul 23, 2026 | $0.5463 | $0.4955 | $0.0508 | 232,048.0 | -7.50% |
| Jul 22, 2026 | $0.615 | $0.50 | $0.115 | 8,124,751.0 | -3.30% |
| Jul 21, 2026 | $0.63 | $0.4804 | $0.1496 | 2,716,892.0 | +14.49% |
| Jul 20, 2026 | $0.5275 | $0.4686 | $0.0589 | 230,426.0 | -0.10% |
| Jul 17, 2026 | $0.5372 | $0.5057 | $0.0315 | 162,279.0 | -6.50% |
| Jul 16, 2026 | $0.5501 | $0.514 | $0.0361 | 473,674.0 | +2.25% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $0.586 | $0.432 | $0.154 | 24,251,213.0 | +8.17% |
| Jul, 2026 | $1.16 | $0.3801 | $0.7799 | 251,317,026.0 | +27.85% |
| Jun, 2026 | $0.91 | $0.32 | $0.59 | 39,013,497.0 | -46.62% |
| May, 2026 | $1.99 | $0.3852 | $1.60 | 219,157,744.0 | +36.21% |
| Apr, 2026 | $0.92 | $0.4689 | $0.4511 | 14,470,820.0 | -38.52% |
| Mar, 2026 | $1.34 | $0.6607 | $0.6793 | 1,284,022.0 | -21.30% |
| Feb, 2026 | $1.28 | $0.8191 | $0.4609 | 4,495,993.0 | -20.00% |
| Jan, 2026 | $2.39 | $1.13 | $1.26 | 12,036,087.0 | -15.03% |
Dunxin Financial Holdings Limited. ADR Stock (DXF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.85 | $1.80 | $1.05 | 558,978.0 | -21.57% |
| Nov, 2025 | $2.91 | $2.00 | $0.91 | 1,097,723.0 | -10.21% |
| Oct, 2025 | $3.90 | $2.45 | $1.45 | 1,677,114.0 | -22.83% |
| Sep, 2025 | $6.71 | $3.66 | $3.05 | 3,171,013.0 | -17.30% |
| 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% |
0.70%
0.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):