Eason Technology Limited (DXF)
NYSEAMERICAN: DXF · Real-Time Price · USD
2.420
-0.090 (-3.59%)
Dec 5, 2025, 4:00 PM EST - Market closed
Eason Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.55 | 2.62 | 2.41 | 2.42 | 2.42 | -3.59% | 22,181 |
| Dec 4, 2025 | 2.48 | 2.65 | 2.41 | 2.51 | 2.51 | -3.83% | 25,317 |
| Dec 3, 2025 | 2.65 | 2.85 | 2.38 | 2.61 | 2.61 | -0.76% | 93,040 |
| Dec 2, 2025 | 2.39 | 2.73 | 2.37 | 2.63 | 2.63 | 11.44% | 49,916 |
| Dec 1, 2025 | 2.53 | 2.58 | 2.36 | 2.36 | 2.36 | -7.45% | 29,621 |
| Nov 28, 2025 | 2.50 | 2.66 | 2.30 | 2.55 | 2.55 | 7.14% | 42,833 |
| Nov 26, 2025 | 2.42 | 2.60 | 2.36 | 2.38 | 2.38 | -5.56% | 23,437 |
| Nov 25, 2025 | 2.52 | 2.60 | 2.20 | 2.52 | 2.52 | 4.13% | 31,264 |
| Nov 24, 2025 | 2.41 | 2.60 | 2.33 | 2.42 | 2.42 | 1.68% | 26,383 |
| Nov 21, 2025 | 2.46 | 2.58 | 2.35 | 2.38 | 2.38 | -7.03% | 46,185 |
| Nov 20, 2025 | 2.59 | 2.72 | 2.22 | 2.56 | 2.56 | 1.19% | 54,314 |
| Nov 19, 2025 | 2.54 | 2.59 | 2.50 | 2.53 | 2.53 | -3.80% | 7,155 |
| Nov 18, 2025 | 2.55 | 2.72 | 2.37 | 2.63 | 2.63 | 3.14% | 18,124 |
| Nov 17, 2025 | 2.62 | 2.68 | 2.30 | 2.55 | 2.55 | -6.25% | 21,151 |
| Nov 14, 2025 | 2.74 | 2.74 | 2.08 | 2.72 | 2.72 | 1.87% | 69,698 |
| Nov 13, 2025 | 2.70 | 2.81 | 2.58 | 2.67 | 2.67 | -2.91% | 36,569 |
| Nov 12, 2025 | 2.60 | 2.85 | 2.58 | 2.75 | 2.75 | 5.77% | 106,817 |
| Nov 11, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | 2.60 | -2.26% | 12,407 |
| Nov 10, 2025 | 2.61 | 2.66 | 2.53 | 2.66 | 2.66 | 2.70% | 14,605 |
| Nov 7, 2025 | 2.59 | 2.84 | 2.28 | 2.59 | 2.59 | -3.72% | 244,643 |
| Nov 6, 2025 | 2.50 | 2.84 | 2.29 | 2.69 | 2.69 | 7.17% | 140,758 |
| Nov 5, 2025 | 2.73 | 2.73 | 2.45 | 2.51 | 2.51 | -8.06% | 15,598 |
| Nov 4, 2025 | 2.65 | 2.91 | 2.00 | 2.73 | 2.73 | 3.41% | 28,285 |
| Nov 3, 2025 | 2.69 | 2.75 | 2.60 | 2.64 | 2.64 | -7.04% | 159,451 |
| Oct 31, 2025 | 2.61 | 3.08 | 2.58 | 2.84 | 2.84 | 1.79% | 191,217 |
| Oct 30, 2025 | 2.68 | 2.93 | 2.45 | 2.79 | 2.79 | 2.95% | 469,132 |
| Oct 29, 2025 | 2.85 | 2.90 | 2.71 | 2.71 | 2.71 | -7.51% | 8,215 |
| Oct 28, 2025 | 2.88 | 2.95 | 2.81 | 2.93 | 2.93 | -1.01% | 7,651 |
| Oct 27, 2025 | 2.83 | 2.99 | 2.81 | 2.96 | 2.96 | 3.86% | 7,219 |
| Oct 24, 2025 | 2.92 | 2.94 | 2.68 | 2.85 | 2.85 | -0.70% | 12,014 |
| Oct 23, 2025 | 2.93 | 3.07 | 2.87 | 2.87 | 2.87 | - | 13,573 |
| Oct 22, 2025 | 2.95 | 3.08 | 2.86 | 2.87 | 2.87 | -10.31% | 41,962 |
| Oct 21, 2025 | 3.23 | 3.23 | 2.95 | 3.20 | 3.20 | -0.93% | 42,092 |
| Oct 20, 2025 | 3.07 | 3.35 | 3.00 | 3.23 | 3.23 | 3.53% | 46,249 |
| Oct 17, 2025 | 3.12 | 3.13 | 2.95 | 3.12 | 3.12 | -0.95% | 39,209 |
| Oct 16, 2025 | 3.14 | 3.23 | 3.09 | 3.15 | 3.15 | 0.48% | 28,241 |
| Oct 15, 2025 | 3.40 | 3.40 | 3.07 | 3.14 | 3.14 | -7.79% | 82,545 |
| Oct 14, 2025 | 3.10 | 3.49 | 3.10 | 3.40 | 3.40 | 5.59% | 136,812 |
| Oct 13, 2025 | 3.23 | 3.23 | 3.07 | 3.22 | 3.22 | -0.31% | 30,145 |
| Oct 10, 2025 | 3.30 | 3.40 | 3.08 | 3.23 | 3.23 | -1.97% | 40,905 |
| Oct 9, 2025 | 3.25 | 3.36 | 3.17 | 3.30 | 3.30 | 2.97% | 74,130 |
| Oct 8, 2025 | 3.40 | 3.43 | 3.04 | 3.20 | 3.20 | -2.14% | 144,191 |
| Oct 7, 2025 | 3.28 | 3.38 | 3.03 | 3.27 | 3.27 | -0.30% | 97,160 |
| Oct 6, 2025 | 3.27 | 3.39 | 3.03 | 3.28 | 3.28 | -1.50% | 77,946 |
| Oct 3, 2025 | 3.57 | 3.72 | 3.30 | 3.33 | 3.33 | -6.46% | 42,702 |
| Oct 2, 2025 | 3.68 | 3.90 | 3.56 | 3.56 | 3.56 | - | 37,171 |
| Oct 1, 2025 | 3.70 | 3.70 | 3.16 | 3.56 | 3.56 | -3.26% | 68,258 |
| Sep 30, 2025 | 3.75 | 3.89 | 3.66 | 3.68 | 3.68 | -1.87% | 52,293 |
| Sep 29, 2025 | 4.07 | 4.35 | 3.72 | 3.75 | 3.75 | -11.56% | 123,031 |
| Sep 26, 2025 | 6.30 | 6.30 | 3.85 | 4.24 | 4.24 | -31.06% | 590,700 |
| Sep 25, 2025 | 5.41 | 6.49 | 5.40 | 6.15 | 6.15 | 13.57% | 511,726 |
| Sep 24, 2025 | 5.10 | 5.49 | 5.10 | 5.42 | 5.42 | -1.01% | 266,664 |
| Sep 23, 2025 | 6.00 | 6.00 | 5.05 | 5.47 | 5.47 | 13.49% | 677,581 |
| Sep 22, 2025 | 4.88 | 5.00 | 4.65 | 4.82 | 4.82 | -3.31% | 23,433 |
| Sep 19, 2025 | 4.72 | 5.19 | 4.72 | 4.99 | 4.99 | 6.06% | 30,803 |
| Sep 18, 2025 | 4.90 | 5.00 | 4.63 | 4.70 | 4.70 | -4.08% | 28,710 |
| Sep 17, 2025 | 5.16 | 5.19 | 4.80 | 4.90 | 4.90 | -0.61% | 57,149 |
| Sep 16, 2025 | 4.70 | 5.50 | 4.70 | 4.93 | 4.93 | 1.65% | 169,313 |
| Sep 15, 2025 | 5.32 | 5.32 | 4.70 | 4.85 | 4.85 | -6.01% | 39,926 |
| Sep 12, 2025 | 5.28 | 5.40 | 5.05 | 5.16 | 5.16 | -2.09% | 17,432 |
| Sep 11, 2025 | 5.33 | 5.75 | 5.11 | 5.27 | 5.27 | -0.57% | 41,219 |
| Sep 10, 2025 | 5.32 | 6.71 | 5.15 | 5.30 | 5.30 | -7.02% | 184,439 |
| Sep 9, 2025 | 5.30 | 5.79 | 4.40 | 5.70 | 5.70 | 19.00% | 353,787 |
| Sep 8, 2025 | 4.51 | 5.54 | 4.50 | 4.79 | 4.79 | 7.16% | 201,962 |
| Sep 5, 2025 | 4.57 | 4.70 | 4.40 | 4.47 | 4.47 | -1.54% | 15,718 |
| Sep 4, 2025 | 4.40 | 4.61 | 4.32 | 4.54 | 4.54 | 0.44% | 26,839 |
| Sep 3, 2025 | 4.45 | 4.84 | 4.27 | 4.52 | 4.52 | 1.57% | 86,952 |
| Sep 2, 2025 | 4.37 | 4.46 | 4.21 | 4.45 | 4.45 | - | 12,119 |
| Aug 29, 2025 | 4.60 | 4.60 | 4.02 | 4.45 | 4.45 | -2.63% | 33,493 |
| Aug 28, 2025 | 4.87 | 5.14 | 4.55 | 4.57 | 4.57 | -6.16% | 39,264 |
| Aug 27, 2025 | 4.61 | 4.99 | 4.60 | 4.87 | 4.87 | 3.18% | 23,797 |
| Aug 26, 2025 | 4.64 | 4.74 | 4.30 | 4.72 | 4.72 | 5.36% | 57,274 |
| Aug 25, 2025 | 4.53 | 4.61 | 4.41 | 4.48 | 4.48 | -3.03% | 80,371 |
| Aug 22, 2025 | 4.50 | 4.74 | 4.22 | 4.62 | 4.62 | 7.69% | 47,015 |
| Aug 21, 2025 | 4.29 | 4.45 | 4.11 | 4.29 | 4.29 | 4.63% | 30,939 |
| Aug 20, 2025 | 4.44 | 4.50 | 4.10 | 4.10 | 4.10 | -7.24% | 62,088 |
| Aug 19, 2025 | 4.41 | 4.75 | 4.35 | 4.42 | 4.42 | 0.23% | 123,001 |
| Aug 18, 2025 | 4.37 | 5.00 | 4.05 | 4.41 | 4.41 | -8.12% | 158,940 |
| Aug 15, 2025 | 4.15 | 4.88 | 4.15 | 4.80 | 4.80 | 15.11% | 232,669 |
| Aug 14, 2025 | 4.41 | 4.49 | 4.15 | 4.17 | 4.17 | -9.35% | 28,079 |
| Aug 13, 2025 | 4.40 | 4.60 | 4.29 | 4.60 | 4.60 | 2.00% | 37,029 |
| Aug 12, 2025 | 4.24 | 4.51 | 4.18 | 4.51 | 4.51 | 7.38% | 43,644 |
| Aug 11, 2025 | 4.25 | 4.55 | 4.20 | 4.20 | 4.20 | -6.25% | 47,808 |
| Aug 8, 2025 | 4.15 | 4.48 | 3.75 | 4.48 | 4.48 | 4.43% | 67,045 |
| Aug 7, 2025 | 4.22 | 4.36 | 4.04 | 4.29 | 4.29 | 0.47% | 41,642 |
| Aug 6, 2025 | 4.46 | 4.48 | 4.16 | 4.27 | 4.27 | -8.17% | 26,619 |
| Aug 5, 2025 | 4.42 | 4.65 | 4.15 | 4.65 | 4.65 | 1.53% | 40,924 |
| Aug 4, 2025 | 4.18 | 4.58 | 4.16 | 4.58 | 4.58 | 4.57% | 26,861 |
| Aug 1, 2025 | 4.34 | 4.43 | 3.58 | 4.38 | 4.38 | -2.23% | 30,502 |
| Jul 31, 2025 | 4.41 | 4.48 | 4.34 | 4.48 | 4.48 | 1.59% | 21,144 |
| Jul 30, 2025 | 4.62 | 4.70 | 4.41 | 4.41 | 4.41 | -4.55% | 25,262 |
| Jul 29, 2025 | 5.00 | 5.00 | 4.53 | 4.62 | 4.62 | -10.47% | 82,697 |
| Jul 28, 2025 | 4.78 | 5.73 | 4.45 | 5.16 | 5.16 | 10.49% | 211,098 |
| Jul 25, 2025 | 4.76 | 4.80 | 4.41 | 4.67 | 4.67 | -1.89% | 28,599 |
| Jul 24, 2025 | 4.84 | 4.97 | 4.50 | 4.76 | 4.76 | -1.86% | 30,962 |
| Jul 23, 2025 | 4.97 | 4.97 | 4.80 | 4.85 | 4.85 | -2.41% | 12,803 |
| Jul 22, 2025 | 4.88 | 5.02 | 4.80 | 4.97 | 4.97 | 1.84% | 12,307 |
| Jul 21, 2025 | 4.93 | 5.15 | 4.57 | 4.88 | 4.88 | 0.41% | 51,453 |
| Jul 18, 2025 | 4.87 | 4.95 | 4.70 | 4.86 | 4.86 | -2.80% | 26,032 |
| Jul 17, 2025 | 4.96 | 5.00 | 4.71 | 5.00 | 5.00 | -0.20% | 14,302 |