Eason Technology Limited (DXF)
AMEX: DXF
· Real-Time Price · USD
4.33
0.16 (3.84%)
At close: Aug 15, 2025, 11:18 AM
DXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 26,900 |
| 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% | 211,100 |
| Jul 25, 2025 | 4.76 | 4.79 | 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% | 31,000 |
| 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 |