Eason Technology Limited (DXF)
NYSEAMERICAN: DXF · Real-Time Price · USD
4.800
+0.630 (15.11%)
Aug 15, 2025, 4:00 PM - Market closed
Eason Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.15 | 4.88 | 4.15 | 4.80 | - | 15.11% | 228,972 |
| Aug 14, 2025 | 4.41 | 4.49 | 4.15 | 4.17 | 4.17 | -9.35% | 28,079 |
| Aug 13, 2025 | 4.40 | 4.60 | 4.29 | 4.60 | 4.60 | 2.00% | 37,029 |
| Aug 12, 2025 | 4.24 | 4.51 | 4.18 | 4.51 | 4.51 | 7.38% | 43,644 |
| Aug 11, 2025 | 4.25 | 4.55 | 4.20 | 4.20 | 4.20 | -6.25% | 47,808 |
| Aug 8, 2025 | 4.15 | 4.48 | 3.75 | 4.48 | 4.48 | 4.43% | 67,045 |
| Aug 7, 2025 | 4.22 | 4.36 | 4.04 | 4.29 | 4.29 | 0.47% | 41,642 |
| Aug 6, 2025 | 4.46 | 4.48 | 4.16 | 4.27 | 4.27 | -8.17% | 26,619 |
| Aug 5, 2025 | 4.42 | 4.65 | 4.15 | 4.65 | 4.65 | 1.53% | 40,924 |
| Aug 4, 2025 | 4.18 | 4.58 | 4.16 | 4.58 | 4.58 | 4.57% | 26,861 |
| Aug 1, 2025 | 4.34 | 4.43 | 3.58 | 4.38 | 4.38 | -2.23% | 30,502 |
| Jul 31, 2025 | 4.41 | 4.48 | 4.34 | 4.48 | 4.48 | 1.59% | 21,144 |
| Jul 30, 2025 | 4.62 | 4.70 | 4.41 | 4.41 | 4.41 | -4.55% | 25,262 |
| Jul 29, 2025 | 5.00 | 5.00 | 4.53 | 4.62 | 4.62 | -10.47% | 82,697 |
| Jul 28, 2025 | 4.78 | 5.73 | 4.45 | 5.16 | 5.16 | 10.49% | 211,098 |
| Jul 25, 2025 | 4.76 | 4.80 | 4.41 | 4.67 | 4.67 | -1.89% | 28,599 |
| Jul 24, 2025 | 4.84 | 4.97 | 4.50 | 4.76 | 4.76 | -1.86% | 30,962 |
| Jul 23, 2025 | 4.97 | 4.97 | 4.80 | 4.85 | 4.85 | -2.41% | 12,803 |
| Jul 22, 2025 | 4.88 | 5.02 | 4.80 | 4.97 | 4.97 | 1.84% | 12,307 |
| Jul 21, 2025 | 4.93 | 5.15 | 4.57 | 4.88 | 4.88 | 0.41% | 51,453 |
| Jul 18, 2025 | 4.87 | 4.95 | 4.70 | 4.86 | 4.86 | -2.80% | 26,032 |
| Jul 17, 2025 | 4.96 | 5.00 | 4.71 | 5.00 | 5.00 | -0.20% | 14,302 |
| Jul 16, 2025 | 5.03 | 5.03 | 4.86 | 5.01 | 5.01 | 2.04% | 14,030 |
| Jul 15, 2025 | 5.09 | 5.13 | 4.91 | 4.91 | 4.91 | -4.66% | 12,390 |
| Jul 14, 2025 | 4.93 | 5.17 | 4.89 | 5.15 | 5.15 | 5.10% | 19,325 |
| Jul 11, 2025 | 5.45 | 5.45 | 4.90 | 4.90 | 4.90 | -13.12% | 55,021 |
| Jul 10, 2025 | 5.00 | 5.70 | 4.85 | 5.64 | 5.64 | 16.29% | 70,178 |
| Jul 9, 2025 | 5.04 | 5.18 | 4.80 | 4.85 | 4.85 | -6.37% | 24,593 |
| Jul 8, 2025 | 5.19 | 5.19 | 4.96 | 5.18 | 5.18 | 4.44% | 5,190 |
| Jul 7, 2025 | 5.16 | 5.20 | 4.92 | 4.96 | 4.96 | -5.70% | 11,342 |
| Jul 3, 2025 | 5.14 | 5.35 | 4.99 | 5.26 | 5.26 | 2.14% | 28,481 |
| Jul 2, 2025 | 5.07 | 5.22 | 4.96 | 5.15 | 5.15 | -1.72% | 12,881 |
| Jul 1, 2025 | 5.03 | 5.28 | 5.00 | 5.24 | 5.24 | 4.80% | 17,425 |
| Jun 30, 2025 | 4.64 | 5.41 | 4.40 | 5.00 | 5.00 | 7.99% | 52,226 |
| Jun 27, 2025 | 4.85 | 4.92 | 4.60 | 4.63 | 4.63 | -2.53% | 13,407 |
| Jun 26, 2025 | 4.95 | 4.99 | 4.70 | 4.75 | 4.75 | -2.06% | 28,397 |
| Jun 25, 2025 | 5.26 | 5.38 | 4.20 | 4.85 | 4.85 | -6.37% | 104,720 |
| Jun 24, 2025 | 5.50 | 5.64 | 4.80 | 5.18 | 5.18 | -3.36% | 59,714 |
| Jun 23, 2025 | 5.55 | 5.66 | 5.21 | 5.36 | 5.36 | -3.60% | 25,283 |
| Jun 20, 2025 | 5.60 | 5.85 | 5.45 | 5.56 | 5.56 | 0.36% | 21,377 |
| Jun 18, 2025 | 5.68 | 5.89 | 5.15 | 5.54 | 5.54 | 0.73% | 44,577 |
| Jun 17, 2025 | 5.92 | 6.02 | 5.20 | 5.50 | 5.50 | -5.17% | 52,819 |
| Jun 16, 2025 | 5.84 | 6.20 | 5.75 | 5.80 | 5.80 | 0.52% | 61,514 |
| Jun 13, 2025 | 6.29 | 6.30 | 5.58 | 5.77 | 5.77 | -8.41% | 73,499 |
| Jun 12, 2025 | 6.60 | 6.85 | 6.30 | 6.30 | 6.30 | -3.96% | 61,165 |
| Jun 11, 2025 | 6.70 | 6.80 | 6.40 | 6.56 | 6.56 | -0.46% | 50,835 |
| Jun 10, 2025 | 6.55 | 6.85 | 6.52 | 6.59 | 6.59 | 2.65% | 40,294 |
| Jun 9, 2025 | 6.69 | 6.80 | 6.33 | 6.42 | 6.42 | -4.89% | 33,222 |
| Jun 6, 2025 | 6.55 | 7.09 | 6.51 | 6.75 | 6.75 | 2.12% | 41,827 |
| Jun 5, 2025 | 6.52 | 7.08 | 6.30 | 6.61 | 6.61 | -2.65% | 99,616 |