Eason Technology Limited (DXF)
NYSEAMERICAN: DXF · Real-Time Price · USD
1.160
+0.238 (25.88%)
At close: Mar 6, 2026, 4:00 PM EST
1.160
0.00 (0.00%)
After-hours: Mar 6, 2026, 8:00 PM EST
Eason Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.92 | 1.25 | 0.92 | 1.16 | 1.16 | 25.88% | 111,593 |
| Mar 5, 2026 | 0.93 | 0.99 | 0.92 | 0.92 | 0.92 | -3.00% | 14,186 |
| Mar 4, 2026 | 0.97 | 1.09 | 0.89 | 0.95 | 0.95 | 3.27% | 12,215 |
| Mar 3, 2026 | 0.98 | 0.99 | 0.90 | 0.92 | 0.92 | -9.81% | 33,891 |
| Mar 2, 2026 | 0.98 | 1.12 | 0.98 | 1.02 | 1.02 | -1.92% | 31,380 |
| Feb 27, 2026 | 1.11 | 1.18 | 1.03 | 1.04 | 1.04 | -6.31% | 81,427 |
| Feb 26, 2026 | 1.07 | 1.11 | 0.94 | 1.11 | 1.11 | 3.74% | 47,592 |
| Feb 25, 2026 | 0.90 | 1.13 | 0.88 | 1.07 | 1.07 | 24.40% | 250,879 |
| Feb 24, 2026 | 0.92 | 0.92 | 0.82 | 0.86 | 0.86 | -7.71% | 19,422 |
| Feb 23, 2026 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | 0.22% | 13,580 |
| Feb 20, 2026 | 0.87 | 0.95 | 0.87 | 0.93 | 0.93 | 6.90% | 31,165 |
| Feb 19, 2026 | 0.90 | 0.90 | 0.86 | 0.87 | 0.87 | -3.06% | 46,342 |
| Feb 18, 2026 | 0.93 | 0.99 | 0.90 | 0.90 | 0.90 | -7.24% | 31,917 |
| Feb 17, 2026 | 0.95 | 0.97 | 0.90 | 0.97 | 0.97 | -1.40% | 18,262 |
| Feb 13, 2026 | 0.98 | 0.98 | 0.89 | 0.98 | 0.98 | -0.37% | 55,109 |
| Feb 12, 2026 | 0.88 | 1.04 | 0.88 | 0.98 | 0.98 | 7.05% | 189,725 |
| Feb 11, 2026 | 1.00 | 1.07 | 0.86 | 0.92 | 0.92 | -22.03% | 363,356 |
| Feb 10, 2026 | 1.23 | 1.24 | 1.04 | 1.18 | 1.18 | 0.85% | 1,846,436 |
| Feb 9, 2026 | 1.12 | 1.17 | 1.06 | 1.17 | 1.17 | 3.54% | 50,468 |
| Feb 6, 2026 | 1.08 | 1.13 | 1.05 | 1.13 | 1.13 | 0.89% | 42,297 |
| Feb 5, 2026 | 1.17 | 1.17 | 1.00 | 1.12 | 1.12 | -8.20% | 100,028 |
| Feb 4, 2026 | 1.25 | 1.26 | 1.11 | 1.22 | 1.22 | -1.61% | 97,329 |
| Feb 3, 2026 | 1.24 | 1.27 | 1.20 | 1.24 | 1.24 | - | 54,695 |
| Feb 2, 2026 | 1.18 | 1.28 | 1.18 | 1.24 | 1.24 | -4.62% | 93,269 |
| Jan 30, 2026 | 1.18 | 1.37 | 1.13 | 1.30 | 1.30 | 11.11% | 138,749 |
| Jan 29, 2026 | 1.27 | 1.34 | 1.15 | 1.17 | 1.17 | -10.00% | 67,014 |
| Jan 28, 2026 | 1.30 | 1.38 | 1.27 | 1.30 | 1.30 | - | 116,398 |
| Jan 27, 2026 | 1.24 | 1.33 | 1.22 | 1.30 | 1.30 | -2.26% | 167,314 |
| Jan 26, 2026 | 1.44 | 1.49 | 1.28 | 1.33 | 1.33 | -6.99% | 49,415 |
| Jan 23, 2026 | 1.48 | 1.48 | 1.39 | 1.43 | 1.43 | -2.05% | 24,331 |
| Jan 22, 2026 | 1.47 | 1.56 | 1.41 | 1.46 | 1.46 | -1.35% | 43,132 |
| Jan 21, 2026 | 1.44 | 1.51 | 1.35 | 1.48 | 1.48 | 0.68% | 68,273 |
| Jan 20, 2026 | 1.39 | 1.52 | 1.38 | 1.47 | 1.47 | 2.08% | 189,495 |
| Jan 16, 2026 | 1.81 | 1.87 | 1.32 | 1.44 | 1.44 | -15.79% | 4,486,245 |
| Jan 15, 2026 | 1.75 | 1.79 | 1.56 | 1.71 | 1.71 | -4.47% | 39,177 |
| Jan 14, 2026 | 1.81 | 1.85 | 1.70 | 1.79 | 1.79 | -0.56% | 40,904 |
| Jan 13, 2026 | 1.72 | 1.93 | 1.62 | 1.80 | 1.80 | 8.43% | 71,339 |
| Jan 12, 2026 | 2.00 | 2.02 | 1.59 | 1.66 | 1.66 | -19.42% | 93,355 |
| Jan 9, 2026 | 2.27 | 2.27 | 1.96 | 2.06 | 2.06 | -8.44% | 77,965 |
| Jan 8, 2026 | 2.13 | 2.39 | 2.13 | 2.25 | 2.25 | 11.39% | 181,744 |
| Jan 7, 2026 | 2.06 | 2.16 | 1.98 | 2.02 | 2.02 | -5.61% | 34,450 |
| Jan 6, 2026 | 1.99 | 2.20 | 1.97 | 2.14 | 2.14 | 2.88% | 92,243 |
| Jan 5, 2026 | 1.97 | 2.25 | 1.75 | 2.08 | 2.08 | -1.89% | 228,769 |
| Jan 2, 2026 | 2.05 | 2.34 | 1.82 | 2.12 | 2.12 | 38.56% | 5,897,349 |
| Dec 31, 2025 | 2.00 | 2.02 | 1.53 | 1.53 | 1.53 | -23.50% | 70,247 |
| Dec 30, 2025 | 2.00 | 2.14 | 1.80 | 2.00 | 2.00 | -4.76% | 26,082 |
| Dec 29, 2025 | 2.11 | 2.17 | 1.96 | 2.10 | 2.10 | -3.23% | 23,300 |
| Dec 26, 2025 | 2.33 | 2.59 | 2.04 | 2.17 | 2.17 | -1.36% | 44,915 |
| Dec 24, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | 2.20 | -3.51% | 8,367 |
| Dec 23, 2025 | 2.03 | 2.50 | 2.03 | 2.28 | 2.28 | -3.39% | 10,420 |