Eason Technology Limited (DXF)
AMEX: DXF
· Real-Time Price · USD
5.16
-0.11 (-2.09%)
At close: Sep 12, 2025, 3:59 PM
5.20
0.78%
After-hours: Sep 12, 2025, 06:19 PM EDT
DXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.28 | 5.40 | 5.05 | 5.16 | 5.16 | -2.09% | 16,258 |
| 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 |
| 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% | 87,000 |
| Sep 2, 2025 | 4.37 | 4.46 | 4.21 | 4.45 | 4.45 | 0.00% | 12,119 |
| Aug 29, 2025 | 4.60 | 4.60 | 4.02 | 4.45 | 4.45 | -2.63% | 33,500 |
| 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% | 80,400 |
| 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% | 62,100 |
| 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% | 232,700 |