Skip to main content
Eason Technology Limited (DXF)
NYSEAMERICAN: DXF · Real-Time Price · USD
1.170
+0.010 (0.86%)
At close: Mar 9, 2026, 4:00 PM EDT
1.170
0.00 (0.00%)
After-hours: Mar 9, 2026, 6:30 PM EDT

Eason Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.151.201.041.171.170.86%20,237
Mar 6, 20260.921.250.921.161.1625.88%111,593
Mar 5, 20260.930.990.920.920.92-3.00%14,186
Mar 4, 20260.971.090.890.950.953.27%12,215
Mar 3, 20260.980.990.900.920.92-9.81%33,891
Mar 2, 20260.981.120.981.021.02-1.92%31,380
Feb 27, 20261.111.181.031.041.04-6.31%81,427
Feb 26, 20261.071.110.941.111.113.74%47,592
Feb 25, 20260.901.130.881.071.0724.40%250,879
Feb 24, 20260.920.920.820.860.86-7.71%19,422
Feb 23, 20260.930.930.900.930.930.22%13,580
Feb 20, 20260.870.950.870.930.936.90%31,165
Feb 19, 20260.900.900.860.870.87-3.06%46,342
Feb 18, 20260.930.990.900.900.90-7.24%31,917
Feb 17, 20260.950.970.900.970.97-1.40%18,262
Feb 13, 20260.980.980.890.980.98-0.37%55,109
Feb 12, 20260.881.040.880.980.987.05%189,725
Feb 11, 20261.001.070.860.920.92-22.03%363,356
Feb 10, 20261.231.241.041.181.180.85%1,846,436
Feb 9, 20261.121.171.061.171.173.54%50,468
Feb 6, 20261.081.131.051.131.130.89%42,297
Feb 5, 20261.171.171.001.121.12-8.20%100,028
Feb 4, 20261.251.261.111.221.22-1.61%97,329
Feb 3, 20261.241.271.201.241.24-54,695
Feb 2, 20261.181.281.181.241.24-4.62%93,269
Jan 30, 20261.181.371.131.301.3011.11%138,749
Jan 29, 20261.271.341.151.171.17-10.00%67,014
Jan 28, 20261.301.381.271.301.30-116,398
Jan 27, 20261.241.331.221.301.30-2.26%167,314
Jan 26, 20261.441.491.281.331.33-6.99%49,415
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
Nov 10, 20252.612.662.532.662.662.70%14,605
Nov 7, 20252.592.842.282.592.59-3.72%244,643
Nov 6, 20252.502.842.292.692.697.17%140,758
Nov 5, 20252.732.732.452.512.51-8.06%15,598
Nov 4, 20252.652.912.002.732.733.41%28,285
Nov 3, 20252.692.752.602.642.64-7.04%159,451
Oct 31, 20252.613.082.582.842.841.79%191,217
Oct 30, 20252.682.932.452.792.792.95%469,132
Oct 29, 20252.852.902.712.712.71-7.51%8,215
Oct 28, 20252.882.952.812.932.93-1.01%7,651
Oct 27, 20252.832.992.812.962.963.86%7,219
Oct 24, 20252.922.942.682.852.85-0.70%12,014
Oct 23, 20252.933.072.872.872.87-13,573
Oct 22, 20252.953.082.862.872.87-10.31%41,962
Oct 21, 20253.233.232.953.203.20-0.93%42,092
Oct 20, 20253.073.353.003.233.233.53%46,249
Oct 17, 20253.123.132.953.123.12-0.95%39,209
Oct 16, 20253.143.233.093.153.150.48%28,241
Oct 15, 20253.403.403.073.143.14-7.79%82,545
Oct 14, 20253.103.493.103.403.405.59%136,812