Eason Technology Limited (DXF) Historical Stock Data

2.47 ↑0.04 (1.86%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, DXF is up 0.31% a day on average. There have been 15 days where Eason Technology Limited closed green and 15 days where DXF closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	2.53	2.47	↓$0.07 (-2.57%)	2.38	2.58	14.45K
2025-12-05	2.55	2.42	↓$0.13 (-5.10%)	2.41	2.62	19.11K
2025-12-04	2.48	2.51	↑$0.03 (1.21%)	2.41	2.65	12.54K
2025-12-03	2.65	2.61	↓$0.04 (-1.51%)	2.39	2.85	92.83K
2025-12-02	2.39	2.63	↑$0.24 (10.04%)	2.37	2.73	43.93K
2025-12-01	2.53	2.36	↓$0.17 (-6.53%)	2.36	2.56	17.22K
2025-11-28	2.50	2.55	↑$0.05 (2.00%)	2.30	2.66	42.83K
2025-11-26	2.42	2.38	↓$0.04 (-1.65%)	2.37	2.43	23.41K
2025-11-25	2.52	2.52	↑$0.00 (0.00%)	2.20	2.60	32.33K
2025-11-24	2.41	2.42	↑$0.01 (0.41%)	2.35	2.60	26.39K
2025-11-21	2.46	2.38	↓$0.08 (-3.36%)	2.35	2.58	52.44K
2025-11-20	2.59	2.56	↓$0.03 (-1.16%)	2.22	2.72	53.69K
2025-11-19	2.54	2.53	↓$0.01 (-0.39%)	2.50	2.59	7.16K
2025-11-18	2.55	2.63	↑$0.08 (3.14%)	2.37	2.72	18.12K
2025-11-17	2.62	2.55	↓$0.07 (-2.67%)	2.30	2.68	19.70K
2025-11-14	2.73	2.72	↓$0.01 (-0.37%)	2.09	2.73	69.68K
2025-11-13	2.70	2.67	↓$0.03 (-1.11%)	2.58	2.81	36.43K
2025-11-12	2.60	2.75	↑$0.15 (5.77%)	2.60	2.84	100.36K
2025-11-11	2.70	2.60	↓$0.10 (-3.70%)	2.60	2.70	12.05K
2025-11-10	2.61	2.66	↑$0.05 (1.95%)	2.53	2.66	13.95K
2025-11-07	2.59	2.59	↑$0.00 (0.00%)	2.35	2.84	244.37K
2025-11-06	2.50	2.69	↑$0.19 (7.60%)	2.29	2.77	97.78K
2025-11-05	2.73	2.51	↓$0.22 (-8.06%)	2.45	2.73	15.27K
2025-11-04	2.65	2.73	↑$0.08 (3.02%)	2.11	2.91	26.93K
2025-11-03	2.69	2.64	↓$0.05 (-1.86%)	2.62	2.74	153.67K
2025-10-31	2.61	2.84	↑$0.23 (8.81%)	2.58	3.08	190.94K
2025-10-30	2.68	2.79	↑$0.11 (4.10%)	2.45	2.90	437.11K
2025-10-29	2.85	2.71	↓$0.14 (-4.91%)	2.71	2.88	8.02K
2025-10-28	2.88	2.93	↑$0.05 (1.74%)	2.88	2.95	7.55K
2025-10-27	2.83	2.96	↑$0.13 (4.59%)	2.81	2.99	7.20K