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 |
Sep 06, 2023 | $0.451 | $0.463 | $0.400 | $0.426 | 300 239 |
Sep 05, 2023 | $0.500 | $0.501 | $0.461 | $0.466 | 164 324 |
Sep 01, 2023 | $0.492 | $0.539 | $0.450 | $0.490 | 622 049 |
Aug 31, 2023 | $0.441 | $0.520 | $0.420 | $0.492 | 530 469 |
Aug 30, 2023 | $0.426 | $0.466 | $0.416 | $0.442 | 229 998 |
Aug 29, 2023 | $0.454 | $0.457 | $0.399 | $0.426 | 227 771 |
Aug 28, 2023 | $0.437 | $0.468 | $0.422 | $0.438 | 285 978 |
Aug 25, 2023 | $0.477 | $0.465 | $0.415 | $0.433 | 176 285 |
Aug 24, 2023 | $0.480 | $0.485 | $0.429 | $0.440 | 253 264 |
Aug 23, 2023 | $0.530 | $0.560 | $0.455 | $0.470 | 550 494 |
Aug 22, 2023 | $0.601 | $0.618 | $0.480 | $0.530 | 567 010 |
Aug 21, 2023 | $0.710 | $0.738 | $0.600 | $0.601 | 630 351 |
Aug 18, 2023 | $0.745 | $0.800 | $0.720 | $0.721 | 466 702 |
Aug 17, 2023 | $0.724 | $0.85 | $0.655 | $0.83 | 1 114 747 |
Aug 16, 2023 | $0.750 | $0.756 | $0.685 | $0.701 | 821 385 |
Aug 15, 2023 | $0.621 | $0.700 | $0.601 | $0.681 | 473 019 |
Aug 14, 2023 | $0.680 | $0.699 | $0.620 | $0.638 | 357 557 |
Aug 11, 2023 | $0.659 | $0.734 | $0.633 | $0.690 | 758 987 |
Aug 10, 2023 | $0.610 | $0.645 | $0.610 | $0.622 | 219 610 |
Aug 09, 2023 | $0.724 | $0.680 | $0.590 | $0.643 | 353 336 |
Aug 08, 2023 | $0.661 | $0.709 | $0.620 | $0.670 | 362 881 |
Aug 07, 2023 | $0.702 | $0.760 | $0.650 | $0.652 | 545 825 |
Aug 04, 2023 | $0.706 | $0.748 | $0.651 | $0.670 | 314 495 |
Aug 03, 2023 | $0.82 | $0.81 | $0.700 | $0.710 | 858 479 |
Aug 02, 2023 | $0.94 | $0.92 | $0.772 | $0.83 | 752 633 |
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.