Eason Technology Limited (DXF)
NYSEAMERICAN: DXF · Real-Time Price · USD
4.630
-0.120 (-2.53%)
Jun 27, 2025, 4:00 PM - Market closed
Eason Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 6.35 | 6.94 | 6.14 | 6.79 | 6.79 | 9.16% | 158,004 |
| Jun 3, 2025 | 6.32 | 6.60 | 6.21 | 6.22 | 6.22 | -4.31% | 20,077 |
| Jun 2, 2025 | 6.13 | 6.53 | 6.13 | 6.50 | 6.50 | 5.23% | 46,832 |
| May 30, 2025 | 6.60 | 6.90 | 6.18 | 6.18 | 6.18 | -6.41% | 79,774 |
| May 29, 2025 | 6.45 | 7.20 | 6.17 | 6.60 | 6.60 | 7.14% | 214,175 |
| May 28, 2025 | 6.75 | 6.75 | 6.10 | 6.16 | 6.16 | -8.06% | 33,697 |
| May 27, 2025 | 6.85 | 7.00 | 6.43 | 6.70 | 6.70 | -2.19% | 51,919 |
| May 23, 2025 | 6.56 | 6.85 | 5.70 | 6.85 | 6.85 | -6.16% | 130,718 |
| May 22, 2025 | 7.11 | 7.43 | 6.85 | 7.30 | 7.30 | 2.67% | 56,583 |
| May 21, 2025 | 7.20 | 7.50 | 7.00 | 7.11 | 7.11 | -3.13% | 49,264 |
| May 20, 2025 | 6.88 | 7.70 | 6.85 | 7.34 | 7.34 | 4.86% | 66,014 |
| May 19, 2025 | 7.20 | 7.20 | 6.71 | 7.00 | 7.00 | -3.05% | 72,818 |
| May 16, 2025 | 7.05 | 7.75 | 6.95 | 7.22 | 7.22 | 2.85% | 70,173 |
| May 15, 2025 | 7.26 | 7.40 | 7.02 | 7.02 | 7.02 | -11.14% | 51,646 |
| May 14, 2025 | 7.85 | 8.00 | 7.09 | 7.90 | 7.90 | -0.13% | 104,808 |
| May 13, 2025 | 8.21 | 8.49 | 7.55 | 7.91 | 7.91 | -1.12% | 202,172 |
| May 12, 2025 | 8.00 | 8.98 | 7.00 | 8.00 | 8.00 | 9.29% | 430,056 |
| May 9, 2025 | 6.78 | 8.35 | 6.78 | 7.32 | 7.32 | 6.09% | 441,750 |
| May 8, 2025 | 7.32 | 7.68 | 6.76 | 6.90 | 6.90 | -10.97% | 134,763 |
| May 7, 2025 | 7.86 | 8.90 | 7.50 | 7.75 | 7.75 | 1.31% | 454,453 |
| May 6, 2025 | 6.50 | 8.82 | 6.40 | 7.65 | 7.65 | 13.33% | 628,570 |
| May 5, 2025 | 6.15 | 7.20 | 6.15 | 6.75 | 6.75 | 6.64% | 153,129 |
| May 2, 2025 | 6.47 | 6.66 | 5.99 | 6.33 | 6.33 | 1.28% | 98,403 |
| May 1, 2025 | 6.50 | 6.50 | 5.86 | 6.25 | 6.25 | -1.11% | 75,969 |
| Apr 30, 2025 | 6.51 | 7.18 | 6.28 | 6.32 | 6.32 | -8.27% | 136,354 |
| Apr 29, 2025 | 6.71 | 7.87 | 6.50 | 6.89 | 6.89 | 5.51% | 391,137 |
| Apr 28, 2025 | 6.50 | 7.00 | 6.23 | 6.53 | 6.53 | -4.11% | 286,689 |
| Apr 25, 2025 | 6.49 | 7.06 | 6.15 | 6.81 | 6.81 | 5.58% | 139,124 |
| Apr 24, 2025 | 7.15 | 7.38 | 6.45 | 6.45 | 6.45 | -9.15% | 106,099 |
| Apr 23, 2025 | 7.81 | 8.03 | 6.43 | 7.10 | 7.10 | -8.62% | 168,982 |
| Apr 22, 2025 | 7.60 | 8.35 | 7.20 | 7.77 | 7.77 | 10.21% | 253,900 |
| Apr 21, 2025 | 8.59 | 8.60 | 7.00 | 7.05 | 7.05 | -18.97% | 195,931 |
| Apr 17, 2025 | 12.14 | 14.50 | 8.60 | 8.70 | 8.70 | -5.95% | 6,851,287 |
| Apr 16, 2025 | 5.66 | 11.10 | 5.50 | 9.25 | 9.25 | 62.57% | 7,565,550 |