Eason Technology Limited (DXF)
NYSEAMERICAN: DXF · Real-Time Price · USD
3.200
-0.070 (-2.14%)
At close: Oct 8, 2025, 4:00 PM EDT
3.390
+0.190 (5.94%)
After-hours: Oct 8, 2025, 5:42 PM EDT
Eason Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.40 | 3.43 | 3.04 | 3.13 | - | -4.28% | 117,772 |
| Oct 7, 2025 | 3.28 | 3.38 | 3.03 | 3.27 | 3.27 | -0.30% | 97,160 |
| Oct 6, 2025 | 3.27 | 3.39 | 3.03 | 3.28 | 3.28 | -1.50% | 77,946 |
| Oct 3, 2025 | 3.57 | 3.72 | 3.30 | 3.33 | 3.33 | -6.46% | 42,702 |
| Oct 2, 2025 | 3.68 | 3.90 | 3.56 | 3.56 | 3.56 | - | 37,171 |
| Oct 1, 2025 | 3.70 | 3.70 | 3.16 | 3.56 | 3.56 | -3.26% | 68,258 |
| Sep 30, 2025 | 3.75 | 3.89 | 3.66 | 3.68 | 3.68 | -1.87% | 52,293 |
| Sep 29, 2025 | 4.07 | 4.35 | 3.72 | 3.75 | 3.75 | -11.56% | 123,031 |
| Sep 26, 2025 | 6.30 | 6.30 | 3.85 | 4.24 | 4.24 | -31.06% | 590,700 |
| Sep 25, 2025 | 5.41 | 6.49 | 5.40 | 6.15 | 6.15 | 13.57% | 511,726 |
| Sep 24, 2025 | 5.10 | 5.49 | 5.10 | 5.42 | 5.42 | -1.01% | 266,664 |
| Sep 23, 2025 | 6.00 | 6.00 | 5.05 | 5.47 | 5.47 | 13.49% | 677,581 |
| Sep 22, 2025 | 4.88 | 5.00 | 4.65 | 4.82 | 4.82 | -3.31% | 23,433 |
| Sep 19, 2025 | 4.72 | 5.19 | 4.72 | 4.99 | 4.99 | 6.06% | 30,803 |
| Sep 18, 2025 | 4.90 | 5.00 | 4.63 | 4.70 | 4.70 | -4.08% | 28,710 |
| Sep 17, 2025 | 5.16 | 5.19 | 4.80 | 4.90 | 4.90 | -0.61% | 57,149 |
| Sep 16, 2025 | 4.70 | 5.50 | 4.70 | 4.93 | 4.93 | 1.65% | 169,313 |
| Sep 15, 2025 | 5.32 | 5.32 | 4.70 | 4.85 | 4.85 | -6.01% | 39,926 |
| Sep 12, 2025 | 5.28 | 5.40 | 5.05 | 5.16 | 5.16 | -2.09% | 17,432 |
| Sep 11, 2025 | 5.33 | 5.75 | 5.11 | 5.27 | 5.27 | -0.57% | 41,219 |
| 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 |