Eason Technology Limited (DXF)
AMEX: DXF
· Real-Time Price · USD
4.57
-0.30 (-6.16%)
At close: Aug 28, 2025, 3:59 PM
4.80
5.03%
After-hours: Aug 28, 2025, 07:33 PM EDT
DXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.61 | 4.99 | 4.60 | 4.87 | 4.87 | 3.18% | 23,687 |
| 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 |
| Aug 14, 2025 | 4.41 | 4.49 | 4.15 | 4.17 | 4.17 | -9.35% | 28,100 |
| 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 |