Eason Technology Limited (DXF)
NYSEAMERICAN: DXF · Real-Time Price · USD
9.20
-0.05 (-0.54%)
At close: Apr 17, 2025, 4:00 PM
8.06
-1.14 (-12.39%)
After-hours: Apr 17, 2025, 6:00 PM EDT
Eason Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 6.26 | 6.57 | 5.15 | 5.69 | 5.69 | -11.37% | 175,267 |
| Apr 14, 2025 | 5.85 | 7.47 | 5.56 | 6.42 | 6.42 | 10.69% | 212,740 |
| Apr 11, 2025 | 5.81 | 6.19 | 4.80 | 5.80 | 5.80 | - | 142,309 |
| Apr 10, 2025 | 6.55 | 6.97 | 5.51 | 5.80 | 5.80 | -25.64% | 156,930 |
| Apr 9, 2025 | 7.70 | 13.00 | 6.30 | 7.80 | 7.80 | 21.50% | 2,951,243 |
| Apr 8, 2025 | 6.14 | 8.12 | 5.80 | 6.42 | 6.42 | 7.00% | 274,264 |
| Apr 7, 2025 | 5.86 | 6.44 | 5.75 | 6.00 | 6.00 | -4.91% | 21,961 |
| Apr 4, 2025 | 6.38 | 6.89 | 5.80 | 6.31 | 6.31 | -4.25% | 25,807 |
| Apr 3, 2025 | 6.90 | 6.95 | 6.37 | 6.59 | 6.59 | -4.35% | 11,432 |
| Apr 2, 2025 | 6.82 | 7.33 | 6.50 | 6.89 | 6.89 | -5.75% | 30,495 |
| Apr 1, 2025 | 7.40 | 8.18 | 6.91 | 7.31 | 7.31 | -0.27% | 42,678 |
| Mar 31, 2025 | 6.67 | 7.33 | 6.66 | 7.33 | 7.33 | 3.60% | 22,105 |
| Mar 28, 2025 | 7.11 | 7.18 | 6.81 | 7.08 | 7.08 | 0.21% | 6,593 |
| Mar 27, 2025 | 7.20 | 7.65 | 6.60 | 7.06 | 7.06 | -0.28% | 40,811 |
| Mar 26, 2025 | 7.41 | 7.59 | 6.85 | 7.08 | 7.08 | -4.58% | 20,754 |
| Mar 25, 2025 | 7.34 | 7.97 | 7.32 | 7.42 | 7.42 | -0.40% | 12,790 |
| Mar 24, 2025 | 7.48 | 7.48 | 7.05 | 7.45 | 7.45 | 0.68% | 17,259 |
| Mar 21, 2025 | 8.00 | 8.08 | 7.12 | 7.40 | 7.40 | -5.49% | 23,473 |
| Mar 20, 2025 | 7.75 | 8.59 | 7.39 | 7.83 | 7.83 | 0.26% | 49,408 |
| Mar 19, 2025 | 8.86 | 8.86 | 7.55 | 7.81 | 7.81 | -11.95% | 33,194 |
| Mar 18, 2025 | 7.45 | 9.35 | 7.45 | 8.87 | 8.87 | 18.90% | 43,029 |
| Mar 17, 2025 | 6.87 | 8.22 | 6.87 | 7.46 | 7.46 | -2.23% | 28,756 |
| Mar 14, 2025 | 6.32 | 8.60 | 6.32 | 7.63 | 7.63 | 21.88% | 68,195 |
| Mar 13, 2025 | 5.86 | 6.98 | 5.60 | 6.26 | 6.26 | 4.68% | 51,207 |
| Mar 12, 2025 | 6.32 | 6.45 | 5.20 | 5.98 | 5.98 | -5.38% | 33,877 |
| Mar 11, 2025 | 6.53 | 8.47 | 6.05 | 6.32 | 6.32 | 4.29% | 86,370 |
| Mar 10, 2025 | 6.94 | 6.94 | 6.06 | 6.06 | 6.06 | -13.43% | 10,457 |
| Mar 7, 2025 | 7.16 | 7.49 | 6.55 | 7.00 | 7.00 | -2.23% | 26,647 |
| Mar 6, 2025 | 8.10 | 8.25 | 7.10 | 7.16 | 7.16 | -6.53% | 32,428 |
| Mar 5, 2025 | 7.43 | 9.00 | 7.43 | 7.66 | 7.66 | 2.96% | 109,479 |
| Mar 4, 2025 | 8.21 | 8.49 | 7.38 | 7.44 | 7.44 | -9.38% | 13,603 |
| Mar 3, 2025 | 8.80 | 9.10 | 8.21 | 8.21 | 8.21 | 1.11% | 9,894 |
| Feb 28, 2025 | 10.24 | 10.82 | 7.25 | 8.12 | 8.12 | -11.93% | 61,031 |
| Feb 27, 2025 | 10.00 | 11.00 | 9.22 | 9.22 | 9.22 | -20.17% | 6,844 |
| Feb 26, 2025 | 10.71 | 12.03 | 10.50 | 11.55 | 11.55 | 2.93% | 18,623 |
| Feb 25, 2025 | 13.11 | 13.99 | 10.83 | 11.22 | 11.22 | -15.88% | 29,486 |
| Feb 24, 2025 | 10.03 | 13.60 | 10.02 | 13.34 | 13.34 | 33.13% | 84,786 |
| Feb 21, 2025 | 13.98 | 13.98 | 10.02 | 10.02 | 10.02 | -25.89% | 52,197 |
| Feb 20, 2025 | 13.97 | 15.00 | 12.10 | 13.52 | 13.52 | 0.15% | 36,424 |
| Feb 19, 2025 | 15.90 | 18.04 | 13.05 | 13.50 | 13.50 | - | 135,287 |
| Feb 18, 2025 | 17.71 | 18.50 | 12.01 | 13.50 | 13.50 | -16.15% | 44,781 |
| Feb 14, 2025 | 20.15 | 20.15 | 15.74 | 16.10 | 16.10 | -14.09% | 27,283 |
| Feb 13, 2025 | 22.85 | 22.85 | 18.10 | 18.74 | 18.74 | -8.23% | 23,524 |
| Feb 12, 2025 | 21.63 | 21.64 | 18.07 | 20.42 | 20.42 | 1.00% | 18,682 |
| Feb 11, 2025 | 22.08 | 23.98 | 20.21 | 20.22 | 20.22 | -6.53% | 20,804 |
| Feb 10, 2025 | 30.30 | 30.30 | 19.03 | 21.63 | 21.63 | -22.45% | 51,866 |
| Feb 7, 2025 | 31.55 | 31.56 | 26.28 | 27.89 | 27.89 | -1.83% | 33,557 |
| Feb 6, 2025 | 30.20 | 31.00 | 27.50 | 28.41 | 28.41 | -1.76% | 27,777 |