Eason Technology Limited (DXF)

NYSEAMERICAN: DXF · Real-Time Price · USD

0.2841

-0.0559 (-16.44%)

At close: Oct 23, 2026, 4:00 PM EDT

0.2850

+0.0009 (0.32%)

After-hours: Oct 23, 2026, 6:01 PM EDT

Eason Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.32	0.33	0.25	0.28	0.28	-16.44%	1,321,634
Oct 22, 2026	0.32	0.37	0.32	0.34	0.34	4.62%	5,984,998
Oct 21, 2026	0.34	0.35	0.33	0.33	0.33	-3.33%	100,429
Oct 20, 2026	0.35	0.35	0.32	0.34	0.34	-2.55%	319,994
Oct 19, 2026	0.38	0.40	0.34	0.35	0.35	-9.57%	5,281,091
Oct 16, 2026	0.45	0.47	0.38	0.38	0.38	-15.20%	739,867
Oct 15, 2026	0.46	0.47	0.41	0.45	0.45	-2.41%	313,359
Oct 14, 2026	0.47	0.48	0.45	0.46	0.46	-4.75%	204,433
Oct 13, 2026	0.49	0.51	0.48	0.48	0.48	-0.31%	1,257,851
Oct 12, 2026	0.50	0.53	0.49	0.49	0.49	-2.86%	107,045
Oct 9, 2026	0.49	0.53	0.47	0.50	0.50	-0.95%	149,389
Oct 8, 2026	0.52	0.53	0.49	0.50	0.50	-0.30%	377,935
Oct 7, 2026	0.46	0.53	0.45	0.51	0.51	8.82%	185,486
Oct 6, 2026	0.48	0.49	0.45	0.47	0.47	1.06%	34,228
Oct 5, 2026	0.48	0.49	0.46	0.46	0.46	0.04%	64,659
Oct 2, 2026	0.48	0.49	0.45	0.46	0.46	-5.27%	67,739
Oct 1, 2026	0.50	0.51	0.48	0.49	0.49	-3.23%	53,317
Sep 30, 2026	0.49	0.51	0.49	0.50	0.50	1.85%	45,751
Sep 29, 2026	0.48	0.50	0.48	0.49	0.49	0.53%	49,690
Sep 28, 2026	0.51	0.51	0.49	0.49	0.49	-6.91%	32,414
Sep 25, 2026	0.52	0.54	0.50	0.53	0.53	-2.37%	76,022
Sep 24, 2026	0.49	0.54	0.48	0.54	0.54	10.06%	251,064
Sep 23, 2026	0.49	0.49	0.47	0.49	0.49	3.70%	67,123
Sep 22, 2026	0.47	0.49	0.46	0.47	0.47	-2.17%	108,166
Sep 21, 2026	0.50	0.50	0.45	0.48	0.48	-3.40%	168,248
Sep 18, 2026	0.50	0.55	0.48	0.50	0.50	-5.66%	343,823
Sep 17, 2026	0.50	0.53	0.46	0.53	0.53	-0.38%	269,160
Sep 16, 2026	0.44	0.56	0.44	0.53	0.53	18.20%	1,720,600
Sep 15, 2026	0.45	0.47	0.41	0.45	0.45	2.16%	2,455,668
Sep 14, 2026	0.45	0.47	0.44	0.44	0.44	-2.52%	22,743
Sep 11, 2026	0.48	0.48	0.45	0.45	0.45	-2.59%	40,149
Sep 10, 2026	0.48	0.50	0.46	0.46	0.46	-3.55%	114,193
Sep 9, 2026	0.49	0.49	0.47	0.48	0.48	1.26%	18,661
Sep 8, 2026	0.49	0.51	0.48	0.48	0.48	-4.94%	40,937
Sep 4, 2026	0.47	0.51	0.47	0.50	0.50	1.75%	14,898
Sep 3, 2026	0.47	0.50	0.46	0.49	0.49	2.98%	110,344
Sep 2, 2026	0.48	0.49	0.48	0.48	0.48	-2.31%	55,006
Sep 1, 2026	0.47	0.50	0.45	0.49	0.49	2.50%	123,519
Aug 31, 2026	0.50	0.50	0.48	0.48	0.48	-5.06%	104,903
Aug 28, 2026	0.51	0.53	0.49	0.50	0.50	0.36%	165,665
Aug 27, 2026	0.49	0.51	0.47	0.50	0.50	1.85%	257,876
Aug 26, 2026	0.51	0.52	0.47	0.49	0.49	-5.29%	218,764
Aug 25, 2026	0.49	0.52	0.47	0.52	0.52	5.56%	150,298
Aug 24, 2026	0.49	0.50	0.48	0.49	0.49	-0.98%	87,228
Aug 21, 2026	0.50	0.51	0.49	0.50	0.50	-2.20%	74,162
Aug 20, 2026	0.49	0.51	0.49	0.51	0.51	1.03%	50,135
Aug 19, 2026	0.50	0.51	0.48	0.50	0.50	-2.47%	299,018
Aug 18, 2026	0.50	0.53	0.49	0.51	0.51	1.65%	128,144
Aug 17, 2026	0.50	0.53	0.50	0.51	0.51	0.04%	224,321
Aug 14, 2026	0.50	0.55	0.50	0.51	0.51	-4.94%	212,086