Skip to main content
logo
Eason Technology Limited (DXF)
NYSEAMERICAN: DXF · Real-Time Price · USD
1.430
-0.030 (-2.05%)
At close: Jan 23, 2026, 4:00 PM EST
1.400
-0.030 (-2.10%)
After-hours: Jan 23, 2026, 8:00 PM EST

Eason Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20261.481.481.391.431.43-2.05%24,331
Jan 22, 20261.471.561.411.461.46-1.35%43,132
Jan 21, 20261.441.511.351.481.480.68%68,273
Jan 20, 20261.391.521.381.471.472.08%189,495
Jan 16, 20261.811.871.321.441.44-15.79%4,486,245
Jan 15, 20261.751.791.561.711.71-4.47%39,177
Jan 14, 20261.811.851.701.791.79-0.56%40,904
Jan 13, 20261.721.931.621.801.808.43%71,339
Jan 12, 20262.002.021.591.661.66-19.42%93,355
Jan 9, 20262.272.271.962.062.06-8.44%77,965
Jan 8, 20262.132.392.132.252.2511.39%181,744
Jan 7, 20262.062.161.982.022.02-5.61%34,450
Jan 6, 20261.992.201.972.142.142.88%92,243
Jan 5, 20261.972.251.752.082.08-1.89%228,769
Jan 2, 20262.052.341.822.122.1238.56%5,897,349
Dec 31, 20252.002.021.531.531.53-23.50%70,247
Dec 30, 20252.002.141.802.002.00-4.76%26,082
Dec 29, 20252.112.171.962.102.10-3.23%23,300
Dec 26, 20252.332.592.042.172.17-1.36%44,915
Dec 24, 20252.302.302.202.202.20-3.51%8,367
Dec 23, 20252.032.502.032.282.28-3.39%10,420
Dec 22, 20251.962.531.882.362.3610.80%83,227
Dec 19, 20252.172.171.962.132.13-1.39%25,372
Dec 18, 20252.132.182.122.162.163.10%22,146
Dec 17, 20252.402.402.052.102.10-10.47%21,920
Dec 16, 20252.502.502.342.342.34-11.03%17,018
Dec 15, 20252.732.732.402.632.63-13,147
Dec 12, 20252.602.652.442.632.63-1.13%9,903
Dec 11, 20252.702.722.562.662.664.31%8,126
Dec 10, 20252.572.772.512.552.55-1.54%27,864
Dec 9, 20252.452.592.402.592.595.07%14,524
Dec 8, 20252.532.582.382.472.471.86%14,454
Dec 5, 20252.552.622.412.422.42-3.59%22,181
Dec 4, 20252.482.652.412.512.51-3.83%25,317
Dec 3, 20252.652.852.382.612.61-0.76%93,040
Dec 2, 20252.392.732.372.632.6311.44%49,916
Dec 1, 20252.532.582.362.362.36-7.45%29,621
Nov 28, 20252.502.662.302.552.557.14%42,833
Nov 26, 20252.422.602.362.382.38-5.56%23,437
Nov 25, 20252.522.602.202.522.524.13%31,264
Nov 24, 20252.412.602.332.422.421.68%26,383
Nov 21, 20252.462.582.352.382.38-7.03%46,185
Nov 20, 20252.592.722.222.562.561.19%54,314
Nov 19, 20252.542.592.502.532.53-3.80%7,155
Nov 18, 20252.552.722.372.632.633.14%18,124
Nov 17, 20252.622.682.302.552.55-6.25%21,151
Nov 14, 20252.742.742.082.722.721.87%69,698
Nov 13, 20252.702.812.582.672.67-2.91%36,569
Nov 12, 20252.602.852.582.752.755.77%106,817
Nov 11, 20252.702.702.602.602.60-2.26%12,407