Eason Technology Limited (DXF)
AMEX: DXF
· Real-Time Price · USD
3.33
-0.23 (-6.46%)
At close: Oct 03, 2025, 3:59 PM
3.57
7.21%
After-hours: Oct 03, 2025, 07:23 PM EDT
DXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 3.68 | 3.90 | 3.56 | 3.56 | 3.56 | 0.00% | 36,444 |
| Oct 1, 2025 | 3.70 | 3.70 | 3.16 | 3.56 | 3.56 | -3.26% | 68,300 |
| Sep 30, 2025 | 3.75 | 3.89 | 3.66 | 3.68 | 3.68 | -1.87% | 52,300 |
| 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 | 13.47% | 511,726 |
| Sep 24, 2025 | 5.10 | 5.49 | 5.10 | 5.42 | 5.42 | -0.91% | 266,700 |
| Sep 23, 2025 | 6.00 | 6.00 | 5.05 | 5.47 | 5.47 | 13.49% | 677,600 |
| Sep 22, 2025 | 4.88 | 5.00 | 4.65 | 4.82 | 4.82 | -3.41% | 23,433 |
| Sep 19, 2025 | 4.72 | 5.19 | 4.72 | 4.99 | 4.99 | 6.17% | 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% | 353,800 |
| Sep 8, 2025 | 4.51 | 5.54 | 4.50 | 4.79 | 4.79 | 7.16% | 202,000 |
| Sep 5, 2025 | 4.57 | 4.70 | 4.40 | 4.47 | 4.47 | -1.54% | 15,718 |
Page 1 of 134