Skip to main content
Eason Technology Limited (DXF)
NYSEAMERICAN: DXF · Real-Time Price · USD
0.490
-0.024 (-4.74%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Eason Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.490.520.490.490.49-4.74%42,851
Apr 27, 20260.490.540.490.510.510.88%82,517
Apr 24, 20260.480.510.470.510.51-2.00%145,830
Apr 23, 20260.590.630.510.520.52-17.27%331,993
Apr 22, 20260.560.680.560.630.63-3.54%607,847
Apr 21, 20260.770.810.530.650.65-12.47%8,664,851
Apr 20, 20260.760.780.750.750.75-1.57%14,901
Apr 17, 20260.810.830.750.760.76-1.33%38,488
Apr 16, 20260.840.920.740.770.77-1.93%45,285
Apr 15, 20260.790.800.780.780.782.92%22,241
Apr 14, 20260.790.790.730.760.76-3.80%25,232
Apr 13, 20260.730.790.670.790.794.83%12,656
Apr 10, 20260.760.760.700.750.754.45%21,005
Apr 9, 20260.780.790.720.720.72-3.80%13,116
Apr 8, 20260.830.830.750.750.75-20,184
Apr 7, 20260.810.810.750.750.75-3.86%32,552
Apr 6, 20260.810.810.780.780.780.01%5,338
Apr 2, 20260.760.810.760.780.78-4.87%20,036
Apr 1, 20260.850.870.780.820.820.17%42,504
Mar 31, 20260.860.950.810.820.82-10.05%73,373
Mar 30, 20260.750.950.750.910.919.77%32,905
Mar 27, 20260.780.870.760.830.83-52,877
Mar 26, 20260.800.950.790.830.836.11%17,896
Mar 25, 20260.820.850.760.780.78-4.02%21,607
Mar 24, 20260.800.830.730.810.81-4.24%21,193
Mar 23, 20260.861.130.660.850.855.59%143,589
Mar 20, 20260.900.900.770.810.81-10.16%28,876
Mar 19, 20260.870.920.800.900.90-4.03%31,767
Mar 18, 20261.081.100.900.930.93-15.13%30,709
Mar 17, 20261.181.221.051.101.10-8.33%41,841
Mar 16, 20261.091.340.991.201.2024.11%317,643
Mar 13, 20261.091.120.920.970.97-11.29%46,586
Mar 12, 20261.191.341.081.091.09-8.40%73,175
Mar 11, 20261.061.221.061.191.1911.21%31,773
Mar 10, 20261.121.161.061.071.07-8.55%25,180
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