Eason Technology Limited (DXF)
NYSEAMERICAN: DXF · Real-Time Price · USD
6.61
-0.18 (-2.65%)
Jun 5, 2025, 4:00 PM - Market closed

Eason Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20256.527.086.306.616.61-2.65%95,570
Jun 4, 20256.356.946.146.796.799.16%158,004
Jun 3, 20256.326.606.216.226.22-4.31%20,077
Jun 2, 20256.136.536.136.506.505.23%46,832
May 30, 20256.606.906.186.186.18-6.41%79,774
May 29, 20256.457.206.176.606.607.14%214,175
May 28, 20256.756.756.106.166.16-8.06%33,697
May 27, 20256.857.006.436.706.70-2.19%51,919
May 23, 20256.566.855.706.856.85-6.16%130,718
May 22, 20257.117.436.857.307.302.67%56,583
May 21, 20257.207.507.007.117.11-3.13%49,264
May 20, 20256.887.706.857.347.344.86%66,014
May 19, 20257.207.206.717.007.00-3.05%72,818
May 16, 20257.057.756.957.227.222.85%70,173
May 15, 20257.267.407.027.027.02-11.14%51,646
May 14, 20257.858.007.097.907.90-0.13%104,808
May 13, 20258.218.497.557.917.91-1.12%202,172
May 12, 20258.008.987.008.008.009.29%430,056
May 9, 20256.788.356.787.327.326.09%441,750
May 8, 20257.327.686.766.906.90-10.97%134,763
May 7, 20257.868.907.507.757.751.31%454,453
May 6, 20256.508.826.407.657.6513.33%628,570
May 5, 20256.157.206.156.756.756.64%153,129
May 2, 20256.476.665.996.336.331.28%98,403
May 1, 20256.506.505.866.256.25-1.11%75,969
Apr 30, 20256.517.186.286.326.32-8.27%136,354
Apr 29, 20256.717.876.506.896.895.51%391,137
Apr 28, 20256.507.006.236.536.53-4.11%286,689
Apr 25, 20256.497.066.156.816.815.58%139,124
Apr 24, 20257.157.386.456.456.45-9.15%106,099
Apr 23, 20257.818.036.437.107.10-8.62%168,982
Apr 22, 20257.608.357.207.777.7710.21%253,900
Apr 21, 20258.598.607.007.057.05-18.97%195,931
Apr 17, 202512.1414.508.608.708.70-5.95%6,851,287
Apr 16, 20255.6611.105.509.259.2562.57%7,565,550
Apr 15, 20256.266.575.155.695.69-11.37%175,267
Apr 14, 20255.857.475.566.426.4210.69%212,740
Apr 11, 20255.816.194.805.805.80-142,309
Apr 10, 20256.556.975.515.805.80-25.64%156,930
Apr 9, 20257.7013.006.307.807.8021.50%2,951,243
Apr 8, 20256.148.125.806.426.427.00%274,264
Apr 7, 20255.866.445.756.006.00-4.91%21,961
Apr 4, 20256.386.895.806.316.31-4.25%25,807
Apr 3, 20256.906.956.376.596.59-4.35%11,432
Apr 2, 20256.827.336.506.896.89-5.75%30,495
Apr 1, 20257.408.186.917.317.31-0.27%42,678
Mar 31, 20256.677.336.667.337.333.60%22,105
Mar 28, 20257.117.186.817.087.080.21%6,593
Mar 27, 20257.207.656.607.067.06-0.28%40,811
Mar 26, 20257.417.596.857.087.08-4.58%20,754