Eason Technology Limited (DXF)

Eason Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.49	0.52	0.49	0.49	0.49	-4.74%	42,851
Apr 27, 2026	0.49	0.54	0.49	0.51	0.51	0.88%	82,517
Apr 24, 2026	0.48	0.51	0.47	0.51	0.51	-2.00%	145,830
Apr 23, 2026	0.59	0.63	0.51	0.52	0.52	-17.27%	331,993
Apr 22, 2026	0.56	0.68	0.56	0.63	0.63	-3.54%	607,847
Apr 21, 2026	0.77	0.81	0.53	0.65	0.65	-12.47%	8,664,851
Apr 20, 2026	0.76	0.78	0.75	0.75	0.75	-1.57%	14,901
Apr 17, 2026	0.81	0.83	0.75	0.76	0.76	-1.33%	38,488
Apr 16, 2026	0.84	0.92	0.74	0.77	0.77	-1.93%	45,285
Apr 15, 2026	0.79	0.80	0.78	0.78	0.78	2.92%	22,241
Apr 14, 2026	0.79	0.79	0.73	0.76	0.76	-3.80%	25,232
Apr 13, 2026	0.73	0.79	0.67	0.79	0.79	4.83%	12,656
Apr 10, 2026	0.76	0.76	0.70	0.75	0.75	4.45%	21,005
Apr 9, 2026	0.78	0.79	0.72	0.72	0.72	-3.80%	13,116
Apr 8, 2026	0.83	0.83	0.75	0.75	0.75	-	20,184
Apr 7, 2026	0.81	0.81	0.75	0.75	0.75	-3.86%	32,552
Apr 6, 2026	0.81	0.81	0.78	0.78	0.78	0.01%	5,338
Apr 2, 2026	0.76	0.81	0.76	0.78	0.78	-4.87%	20,036
Apr 1, 2026	0.85	0.87	0.78	0.82	0.82	0.17%	42,504
Mar 31, 2026	0.86	0.95	0.81	0.82	0.82	-10.05%	73,373
Mar 30, 2026	0.75	0.95	0.75	0.91	0.91	9.77%	32,905
Mar 27, 2026	0.78	0.87	0.76	0.83	0.83	-	52,877
Mar 26, 2026	0.80	0.95	0.79	0.83	0.83	6.11%	17,896
Mar 25, 2026	0.82	0.85	0.76	0.78	0.78	-4.02%	21,607
Mar 24, 2026	0.80	0.83	0.73	0.81	0.81	-4.24%	21,193
Mar 23, 2026	0.86	1.13	0.66	0.85	0.85	5.59%	143,589
Mar 20, 2026	0.90	0.90	0.77	0.81	0.81	-10.16%	28,876
Mar 19, 2026	0.87	0.92	0.80	0.90	0.90	-4.03%	31,767
Mar 18, 2026	1.08	1.10	0.90	0.93	0.93	-15.13%	30,709
Mar 17, 2026	1.18	1.22	1.05	1.10	1.10	-8.33%	41,841
Mar 16, 2026	1.09	1.34	0.99	1.20	1.20	24.11%	317,643
Mar 13, 2026	1.09	1.12	0.92	0.97	0.97	-11.29%	46,586
Mar 12, 2026	1.19	1.34	1.08	1.09	1.09	-8.40%	73,175
Mar 11, 2026	1.06	1.22	1.06	1.19	1.19	11.21%	31,773
Mar 10, 2026	1.12	1.16	1.06	1.07	1.07	-8.55%	25,180
Mar 9, 2026	1.15	1.20	1.04	1.17	1.17	0.86%	20,237
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.