Eason Technology Limited DXF
0.26 USD -0.01 (-2.10%)
Regular-session close
0.26 -0.01 -2.22%
After hours · Nov 13, 7:10 PM ET
0.2517 Day range 0.2709
0.23 52-week range 2.72
- YTD
- -82.94%
- 1 year
- -90.22%
DXF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70% | 54,200 |
| Nov 12, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | -0.03 | -10.00% | 90,400 |
| Nov 11, 2026 | 0.27 | 0.31 | 0.25 | 0.30 | +0.02 | +7.14% | 323,700 |
| Nov 10, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | +0.01 | +3.70% | 127,500 |
| Nov 9, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | +0.01 | +3.85% | 54,600 |
| Nov 6, 2026 | 0.23 | 0.28 | 0.22 | 0.26 | +0.03 | +13.04% | 324,200 |
| Nov 5, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | -0.02 | -8.00% | 63,700 |
| Nov 4, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.00 | 0.00% | 63,400 |
| Nov 3, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | -0.01 | -3.85% | 48,600 |
| Nov 2, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.00 | 0.00% | 105,700 |
| Oct 30, 2026 | 0.24 | 0.26 | 0.12 | 0.26 | 0.00 | 0.00% | 621,000 |
| Oct 29, 2026 | 0.26 | 0.27 | 0.23 | 0.26 | 0.00 | 0.00% | 219,100 |
| Oct 28, 2026 | 0.27 | 0.29 | 0.25 | 0.26 | 0.00 | 0.00% | 127,300 |
| Oct 27, 2026 | 0.28 | 0.29 | 0.26 | 0.26 | -0.02 | -7.14% | 189,800 |
| Oct 26, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.00 | 0.00% | 163,000 |
| Oct 23, 2026 | 0.32 | 0.33 | 0.25 | 0.28 | -0.06 | -17.65% | 1,337,700 |
| Oct 22, 2026 | 0.32 | 0.37 | 0.32 | 0.34 | +0.01 | +3.03% | 11,192,800 |
| Oct 21, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | -0.01 | -2.94% | 105,700 |
| Oct 20, 2026 | 0.35 | 0.35 | 0.32 | 0.34 | -0.01 | -2.86% | 332,400 |
| Oct 19, 2026 | 0.38 | 0.40 | 0.34 | 0.35 | -0.03 | -7.89% | 5,350,600 |
| Oct 16, 2026 | 0.45 | 0.47 | 0.38 | 0.38 | -0.07 | -15.56% | 754,000 |
| Oct 15, 2026 | 0.46 | 0.47 | 0.41 | 0.45 | -0.01 | -2.17% | 314,400 |
| Oct 14, 2026 | 0.47 | 0.48 | 0.45 | 0.46 | -0.02 | -4.17% | 224,100 |
| Oct 13, 2026 | 0.49 | 0.51 | 0.48 | 0.48 | -0.01 | -2.04% | 1,310,700 |
| Oct 12, 2026 | 0.50 | 0.53 | 0.49 | 0.49 | -0.01 | -2.00% | 107,900 |
| Oct 9, 2026 | 0.49 | 0.53 | 0.47 | 0.50 | 0.00 | 0.00% | 152,000 |
| Oct 8, 2026 | 0.52 | 0.53 | 0.49 | 0.50 | -0.01 | -1.96% | 378,100 |
| Oct 7, 2026 | 0.46 | 0.53 | 0.45 | 0.51 | +0.04 | +8.51% | 214,500 |
| Oct 6, 2026 | 0.48 | 0.49 | 0.45 | 0.47 | +0.01 | +2.17% | 34,300 |
| Oct 5, 2026 | 0.48 | 0.49 | 0.46 | 0.46 | 0.00 | 0.00% | 68,500 |
| Oct 2, 2026 | 0.48 | 0.49 | 0.45 | 0.46 | -0.03 | -6.12% | 68,200 |
| Oct 1, 2026 | 0.50 | 0.51 | 0.48 | 0.49 | -0.01 | -2.00% | 53,300 |
| Sep 30, 2026 | 0.49 | 0.51 | 0.49 | 0.50 | +0.01 | +2.04% | 57,800 |
| Sep 29, 2026 | 0.48 | 0.50 | 0.48 | 0.49 | 0.00 | 0.00% | 51,600 |
| Sep 28, 2026 | 0.51 | 0.51 | 0.49 | 0.49 | -0.04 | -7.55% | 38,700 |
| Sep 25, 2026 | 0.52 | 0.54 | 0.50 | 0.53 | -0.01 | -1.85% | 76,000 |
| Sep 24, 2026 | 0.49 | 0.54 | 0.48 | 0.54 | +0.05 | +10.20% | 256,200 |
| Sep 23, 2026 | 0.49 | 0.49 | 0.47 | 0.49 | +0.02 | +4.26% | 67,100 |
| Sep 22, 2026 | 0.47 | 0.49 | 0.46 | 0.47 | -0.01 | -2.08% | 111,100 |
| Sep 21, 2026 | 0.50 | 0.50 | 0.45 | 0.48 | -0.02 | -4.00% | 171,400 |
| Sep 18, 2026 | 0.50 | 0.55 | 0.48 | 0.50 | -0.03 | -5.66% | 345,200 |
| Sep 17, 2026 | 0.50 | 0.53 | 0.46 | 0.53 | 0.00 | 0.00% | 276,000 |
| Sep 16, 2026 | 0.44 | 0.56 | 0.44 | 0.53 | +0.08 | +17.78% | 2,444,100 |
| Sep 15, 2026 | 0.45 | 0.47 | 0.41 | 0.45 | +0.01 | +2.27% | 9,113,900 |
| Sep 14, 2026 | 0.45 | 0.47 | 0.44 | 0.44 | -0.01 | -2.22% | 23,600 |
| Sep 11, 2026 | 0.48 | 0.48 | 0.45 | 0.45 | -0.01 | -2.17% | 42,000 |
| Sep 10, 2026 | 0.48 | 0.50 | 0.46 | 0.46 | -0.02 | -4.17% | 114,400 |
| Sep 9, 2026 | 0.49 | 0.49 | 0.47 | 0.48 | 0.00 | 0.00% | 18,700 |
| Sep 8, 2026 | 0.49 | 0.51 | 0.48 | 0.48 | -0.02 | -4.00% | 44,000 |
| Sep 4, 2026 | 0.47 | 0.51 | 0.47 | 0.50 | +0.01 | +2.04% | 14,900 |
| Sep 3, 2026 | 0.47 | 0.50 | 0.46 | 0.49 | +0.01 | +2.08% | 110,300 |
| Sep 2, 2026 | 0.48 | 0.49 | 0.48 | 0.48 | -0.01 | -2.04% | 51,200 |
| Sep 1, 2026 | 0.47 | 0.50 | 0.45 | 0.49 | +0.01 | +2.08% | 123,500 |
| Aug 31, 2026 | 0.50 | 0.50 | 0.48 | 0.48 | -0.02 | -4.00% | 104,900 |
| Aug 28, 2026 | 0.51 | 0.53 | 0.49 | 0.50 | 0.00 | 0.00% | 165,000 |
| Aug 27, 2026 | 0.49 | 0.51 | 0.47 | 0.50 | +0.01 | +2.04% | 257,900 |
| Aug 26, 2026 | 0.51 | 0.52 | 0.47 | 0.49 | -0.03 | -5.77% | 213,700 |
| Aug 25, 2026 | 0.49 | 0.52 | 0.47 | 0.52 | +0.03 | +6.12% | 148,000 |
| Aug 24, 2026 | 0.49 | 0.50 | 0.48 | 0.49 | -0.01 | -2.00% | 81,500 |
| Aug 21, 2026 | 0.50 | 0.51 | 0.49 | 0.50 | -0.01 | -1.96% | 68,900 |
| Aug 20, 2026 | 0.49 | 0.51 | 0.49 | 0.51 | +0.01 | +2.00% | 50,100 |
| Aug 19, 2026 | 0.50 | 0.51 | 0.48 | 0.50 | -0.01 | -1.96% | 299,000 |
| Aug 18, 2026 | 0.50 | 0.53 | 0.49 | 0.51 | 0.00 | 0.00% | 128,100 |
| Aug 17, 2026 | 0.50 | 0.53 | 0.50 | 0.51 | 0.00 | 0.00% | 224,300 |
| Aug 14, 2026 | 0.50 | 0.55 | 0.50 | 0.51 | -0.02 | -3.77% | 212,100 |
65 days, newest first. Daily bars as drawn on the DXF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.