Eason Technology Limited (DXF)
NYSEAMERICAN: DXF · Real-Time Price · USD
6.32
+0.26 (4.29%)
At close: Mar 11, 2025, 4:00 PM
6.06
-0.26 (-4.11%)
After-hours: Mar 11, 2025, 7:54 PM EST
Eason Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 30.58 | 35.00 | 27.00 | 28.92 | 28.92 | -5.21% | 74,025 |
| Feb 4, 2025 | 31.95 | 39.35 | 28.91 | 30.51 | 30.51 | 12.50% | 206,241 |
| Feb 3, 2025 | 26.37 | 33.79 | 23.75 | 27.12 | 27.12 | 13.14% | 214,939 |
| Jan 31, 2025 | 17.96 | 48.26 | 16.00 | 23.97 | 23.97 | 45.01% | 895,490 |
| Jan 30, 2025 | 22.64 | 23.85 | 15.00 | 16.53 | 16.53 | -28.04% | 217,133 |
| Jan 29, 2025 | 17.43 | 22.97 | 14.17 | 22.97 | 22.97 | 10.49% | 292,724 |
| Jan 28, 2025 | 25.31 | 29.77 | 17.05 | 20.79 | 20.79 | 168.26% | 2,949,423 |
| Jan 27, 2025 | 28.85 | 29.00 | 7.42 | 7.75 | 7.75 | -73.28% | 425,310 |