Eason Technology Limited (DXF)
NYSEAMERICAN: DXF · Real-Time Price · USD
5.27
-0.03 (-0.57%)
At close: Sep 11, 2025, 4:00 PM EDT
5.33
+0.06 (1.14%)
After-hours: Sep 11, 2025, 6:34 PM EDT
Eason Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 5.33 | 5.75 | 5.11 | 5.27 | 5.27 | -0.57% | 30,450 |
| Sep 10, 2025 | 5.32 | 6.71 | 5.15 | 5.30 | 5.30 | -7.02% | 184,439 |
| Sep 9, 2025 | 5.30 | 5.79 | 4.40 | 5.70 | 5.70 | 19.00% | 353,787 |
| Sep 8, 2025 | 4.51 | 5.54 | 4.50 | 4.79 | 4.79 | 7.16% | 201,962 |
| Sep 5, 2025 | 4.57 | 4.70 | 4.40 | 4.47 | 4.47 | -1.54% | 15,718 |
| Sep 4, 2025 | 4.40 | 4.61 | 4.32 | 4.54 | 4.54 | 0.44% | 26,839 |
| Sep 3, 2025 | 4.45 | 4.84 | 4.27 | 4.52 | 4.52 | 1.57% | 80,081 |
| Sep 2, 2025 | 4.37 | 4.46 | 4.21 | 4.45 | 4.45 | - | 12,119 |
| Aug 29, 2025 | 4.60 | 4.60 | 4.02 | 4.45 | 4.45 | -2.63% | 33,493 |
| Aug 28, 2025 | 4.87 | 5.14 | 4.55 | 4.57 | 4.57 | -6.16% | 39,264 |
| Aug 27, 2025 | 4.61 | 4.99 | 4.60 | 4.87 | 4.87 | 3.18% | 23,797 |
| Aug 26, 2025 | 4.64 | 4.74 | 4.30 | 4.72 | 4.72 | 5.36% | 57,274 |
| Aug 25, 2025 | 4.53 | 4.61 | 4.41 | 4.48 | 4.48 | -3.03% | 80,371 |
| Aug 22, 2025 | 4.50 | 4.74 | 4.22 | 4.62 | 4.62 | 7.69% | 47,015 |
| Aug 21, 2025 | 4.29 | 4.45 | 4.11 | 4.29 | 4.29 | 4.63% | 30,939 |
| Aug 20, 2025 | 4.44 | 4.50 | 4.10 | 4.10 | 4.10 | -7.24% | 62,088 |
| Aug 19, 2025 | 4.41 | 4.75 | 4.35 | 4.42 | 4.42 | 0.23% | 123,001 |
| Aug 18, 2025 | 4.37 | 5.00 | 4.05 | 4.41 | 4.41 | -8.12% | 158,940 |
| Aug 15, 2025 | 4.15 | 4.88 | 4.15 | 4.80 | 4.80 | 15.11% | 232,669 |
| 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 |