NYSE:DXF
Dunxin Financial Holdings Limited Stock Price (Quote)
$0.266
-0.0043 (-1.59%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.182 | $0.350 | Thursday, 16th May 2024 DXF stock ended at $0.266. This is 1.59% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 22.27% from a day low at $0.253 to a day high of $0.310. |
90 days | $0.182 | $0.450 | |
52 weeks | $0.119 | $1.90 |
Date | Open | High | Low | Close | Volume |
Jun 26, 2023 | $0.144 | $0.147 | $0.137 | $0.146 | 601 596 |
Jun 23, 2023 | $0.150 | $0.150 | $0.138 | $0.144 | 1 186 613 |
Jun 22, 2023 | $0.165 | $0.165 | $0.141 | $0.159 | 2 302 406 |
Jun 21, 2023 | $0.180 | $0.178 | $0.164 | $0.165 | 3 612 840 |
Jun 20, 2023 | $0.169 | $0.175 | $0.160 | $0.161 | 797 768 |
Jun 16, 2023 | $0.180 | $0.185 | $0.165 | $0.170 | 2 327 114 |
Jun 15, 2023 | $0.170 | $0.171 | $0.163 | $0.170 | 985 797 |
Jun 14, 2023 | $0.167 | $0.175 | $0.163 | $0.166 | 466 537 |
Jun 13, 2023 | $0.164 | $0.172 | $0.161 | $0.172 | 530 211 |
Jun 12, 2023 | $0.179 | $0.182 | $0.155 | $0.168 | 1 502 224 |
Jun 09, 2023 | $0.178 | $0.181 | $0.165 | $0.172 | 465 533 |
Jun 08, 2023 | $0.181 | $0.184 | $0.175 | $0.176 | 556 208 |
Jun 07, 2023 | $0.191 | $0.191 | $0.160 | $0.187 | 2 219 157 |
Jun 06, 2023 | $0.191 | $0.208 | $0.191 | $0.193 | 1 565 360 |
Jun 05, 2023 | $0.279 | $0.290 | $0.200 | $0.206 | 13 245 247 |
Jun 02, 2023 | $0.178 | $0.225 | $0.181 | $0.206 | 3 070 301 |
Jun 01, 2023 | $0.170 | $0.227 | $0.175 | $0.178 | 4 358 130 |
May 31, 2023 | $0.175 | $0.180 | $0.165 | $0.172 | 462 325 |
May 30, 2023 | $0.193 | $0.187 | $0.163 | $0.175 | 574 156 |
May 26, 2023 | $0.180 | $0.193 | $0.174 | $0.180 | 392 493 |
May 25, 2023 | $0.190 | $0.199 | $0.172 | $0.175 | 469 894 |
May 24, 2023 | $0.205 | $0.211 | $0.187 | $0.193 | 1 180 799 |
May 23, 2023 | $0.199 | $0.239 | $0.198 | $0.205 | 2 069 341 |
May 22, 2023 | $0.194 | $0.203 | $0.195 | $0.201 | 366 121 |
May 19, 2023 | $0.195 | $0.206 | $0.195 | $0.200 | 283 383 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use DXF stock historical prices to predict future price movements?
Trend Analysis: Examine the DXF stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the DXF stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.