Dark

DXF
Eason Technology Limited
stock NYSEAMERICAN ADR

At Close

Aug 14, 2026 3:59:30 PM EDT

0.5166USD-0.654%(-0.0034)201,659

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 14, 2026 9:11:30 AM EDT

0.5193USD-0.135%(-0.0007)2,197

After-hours

Aug 14, 2026 4:14:30 PM EDT

0.5060USD-2.052%(-0.0106)123

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	0.550000	0.550000	0.51000	0.516600	-0.654%	201,659	0.000%
2026-08-13	0.540000	0.570000	0.52000	0.520000	-5.455%	399,808	-0.654%
2026-08-12	0.490000	0.550000	0.49000	0.550000	+3.774%	1,123,592	-6.073%
2026-08-11	0.490000	0.580000	0.48000	0.530000	+6.000%	20,892,849	-2.528%
2026-08-10	0.470000	0.510000	0.47000	0.500000	+2.041%	717,009	+3.320%
2026-08-07	0.470000	0.490000	0.47000	0.490000	+4.255%	153,850	+5.429%
2026-08-06	0.470000	0.470000	0.47000	0.470000	+1.075%	184,900	+9.915%
2026-08-05	0.470000	0.490000	0.46000	0.465000	+2.536%	223,756	+11.097%
2026-08-03	0.470000	0.470000	0.45000	0.453500	-3.511%	85,213	+13.914%
2026-07-31	0.490000	0.500000	0.46000	0.470000	+2.174%	329,834	+9.915%
2026-07-30	0.450000	0.480000	0.45000	0.460000	+4.545%	201,672	+12.304%
2026-07-29	0.390000	0.470000	0.39000	0.440000	-0.114%	1,309,541	+17.409%
2026-07-28	0.440500	0.440500	0.44050	0.440500	-4.239%	7,122,473	+17.276%
2026-07-27	0.460000	0.460000	0.44000	0.460000	-8.000%	212,341	+12.304%
2026-07-24	0.500000	0.500000	0.50000	0.500000	-3.846%	122,496	+3.320%
2026-07-23	0.540000	0.540000	0.51000	0.520000	-8.772%	231,998	-0.654%
2026-07-22	0.510000	0.590000	0.51000	0.570000	+1.786%	8,118,377	-9.368%
2026-07-21	0.510000	0.610000	0.51000	0.560000	+9.804%	2,711,872	-7.750%
2026-07-20	0.480000	0.510000	0.48000	0.510000	-1.923%	230,426	+1.294%
2026-07-17	0.520000	0.520000	0.52000	0.520000	-2.072%	162,279	-0.654%
2026-07-16	0.520000	0.531000	0.51000	0.531000	+2.115%	473,674	-2.712%
2026-07-15	0.540000	0.540000	0.52000	0.520000	-3.704%	138,113	-0.654%
2026-07-14	0.520000	0.540000	0.50000	0.540000	-3.503%	307,364	-4.333%
2026-07-13	0.560000	0.570000	0.54000	0.559600	-5.153%	338,493	-7.684%
2026-07-10	0.580000	0.600000	0.58000	0.590000	-1.667%	425,545	-12.441%
2026-07-09	0.650000	0.650000	0.60000	0.600000	-14.286%	427,525	-13.900%
2026-07-08	0.620000	0.700000	0.61000	0.700000	+6.061%	501,623	-26.200%
2026-07-07	0.610000	0.660000	0.61000	0.660000	+7.056%	950,632	-21.727%
2026-07-06	0.560000	0.670000	0.56000	0.616500	-5.154%	1,315,649	-16.204%
2026-07-02	0.630000	0.670000	0.58000	0.650000	-26.966%	6,244,155	-20.523%
2026-07-01	0.790000	1.150000	0.71000	0.890000	+157.300%	216,848,448	-41.955%
2026-06-30	0.370000	0.370000	0.35000	0.345900	-6.514%	157,562	+49.350%
2026-06-29	0.360000	0.378000	0.36000	0.370000	+0.598%	457,854	+39.622%
2026-06-26	0.390000	0.390000	0.37000	0.367800	-5.692%	466,911	+40.457%
2026-06-25	0.440000	0.450000	0.37000	0.390000	-12.946%	1,541,174	+32.462%
2026-06-24	0.510000	0.510000	0.44000	0.448000	-17.037%	390,550	+15.313%
2026-06-23	0.540000	0.540000	0.54000	0.540000	-0.387%	274,096	-4.333%
2026-06-22	0.580000	0.580000	0.54000	0.542100	-12.565%	282,431	-4.704%
2026-06-18	0.600000	0.620000	0.60000	0.620000	+9.232%	497,387	-16.677%
2026-06-17	0.580000	0.580000	0.56760	0.567600	-5.400%	146,091	-8.985%
2026-06-16	0.590000	0.600000	0.56000	0.600000	+7.143%	271,229	-13.900%
2026-06-15	0.560000	0.580000	0.56000	0.560000	-5.085%	197,006	-7.750%
2026-06-12	0.540000	0.590000	0.51000	0.590000	+3.509%	410,890	-12.441%
2026-06-11	0.590000	0.600000	0.57000	0.570000	-18.571%	325,109	-9.368%
2026-06-10	0.560000	0.700000	0.56000	0.700000	+11.447%	1,081,713	-26.200%
2026-06-09	0.540000	0.630000	0.53000	0.628100	+8.293%	924,126	-17.752%
2026-06-08	0.540000	0.630000	0.52000	0.580000	+7.407%	2,395,585	-10.931%
2026-06-05	0.540000	0.550000	0.50000	0.540000	-34.940%	3,102,019	-4.333%
2026-06-04	0.520000	0.890000	0.52000	0.830000	+43.103%	13,724,586	-37.759%
2026-06-03	0.500000	0.600000	0.49000	0.580000	+18.367%	2,178,501	-10.931%
2026-06-02	0.510000	0.510000	0.48000	0.490000	-7.547%	448,276	+5.429%
2026-06-01	0.520000	0.580000	0.52000	0.530000	-21.875%	9,672,053	-2.528%
2026-05-29	0.700000	0.710000	0.67000	0.678400	-12.204%	274,995	-23.850%
2026-05-28	0.640000	0.850000	0.64000	0.772700	+16.038%	917,133	-33.144%
2026-05-27	0.620000	0.665900	0.61000	0.665900	+4.349%	146,515	-22.421%
2026-05-26	0.720000	0.720000	0.64000	0.638150	-18.624%	438,334	-19.047%
2026-05-22	1.100000	1.100000	0.65000	0.784200	-29.351%	686,504	-34.124%
2026-05-21	1.110000	1.120000	1.06000	1.110000	-0.893%	271,604	-53.459%
2026-05-20	1.190000	1.220000	1.09000	1.120000	+5.164%	702,616	-53.875%
2026-05-19	0.970000	1.070000	0.79000	1.065000	-8.974%	1,011,565	-51.493%
2026-05-18	1.090000	1.210000	1.04000	1.170000	-18.182%	1,053,439	-55.846%
2026-05-15	1.300000	1.500000	1.29000	1.430000	-19.209%	2,433,502	-63.874%
2026-05-14	1.290000	1.970000	1.16000	1.770000	+126.923%	95,534,329	-70.814%
2026-05-13	0.620000	0.781799	0.59000	0.780000	+39.286%	43,766,516	-33.769%
2026-05-12	0.440000	0.670000	0.43000	0.560000	+16.667%	68,791,266	-7.750%
2026-05-08	0.480000	0.480000	0.48000	0.480000	+11.628%	287,387	+7.625%
2026-05-07	0.500000	0.500000	0.43000	0.430000	-14.000%	351,630	+20.140%
2026-05-06	0.480000	0.500000	0.48000	0.500000	+3.050%	91,584	+3.320%
2026-05-05	0.500000	0.520000	0.48520	0.485200	-1.990%	65,237	+6.472%
2026-05-04	0.495050	0.495050	0.49505	0.495050	+1.031%	126,706	+4.353%
2026-05-01	0.480000	0.490000	0.48000	0.490000	-3.922%	105,622	+5.429%
2026-04-30	0.510000	0.510000	0.51000	0.510000	-0.039%	83,945	+1.294%
2026-04-29	0.520000	0.530000	0.51020	0.510200	+4.101%	57,094	+1.254%
2026-04-28	0.500100	0.500100	0.49010	0.490100	-4.742%	42,972	+5.407%
2026-04-27	0.530000	0.540000	0.51450	0.514500	+2.900%	82,705	+0.408%
2026-04-24	0.490000	0.500000	0.49000	0.500000	-2.191%	150,821	+3.320%
2026-04-23	0.590000	0.630000	0.51120	0.511200	-17.575%	332,080	+1.056%
2026-04-22	0.580000	0.640000	0.58000	0.620200	-10.116%	615,432	-16.704%
2026-04-21	0.790000	0.790000	0.57000	0.690000	-8.000%	8,706,606	-25.130%
2026-04-20	0.750100	0.750100	0.75000	0.750000	0.000%	3,926,392	-31.120%
2026-04-17	0.760000	0.830000	0.74500	0.750000	-2.229%	38,506	-31.120%
2026-04-16	0.810000	0.810000	0.74070	0.767100	-1.930%	45,531	-32.655%
2026-04-15	0.790000	0.790000	0.76000	0.782200	+4.293%	22,302	-33.956%
2026-04-14	0.740000	0.750000	0.74000	0.750000	-2.597%	25,231	-31.120%
2026-04-13	0.740000	0.770000	0.74000	0.770000	+2.176%	12,634	-32.909%
2026-04-10	0.729000	0.753600	0.72900	0.753600	-0.265%	21,013	-31.449%
2026-04-09	0.755600	0.755600	0.75560	0.755600	+0.747%	13,242	-31.630%
2026-04-08	0.760000	0.760000	0.75000	0.750000	-0.438%	20,185	-31.120%
2026-04-07	0.770000	0.770000	0.75330	0.753300	-3.435%	32,565	-31.422%
2026-04-06	0.780100	0.780100	0.78010	0.780100	+0.013%	5,358	-33.778%
2026-04-02	0.780000	0.780000	0.78000	0.780000	-4.866%	20,036	-33.769%
2026-04-01	0.790000	0.819900	0.79000	0.819900	-9.901%	42,515	-36.992%
2026-03-30	0.810000	0.910000	0.81000	0.910000	+9.771%	33,789	-43.231%
2026-03-27	0.840000	0.840000	0.81500	0.829000	+3.457%	52,877	-37.684%
2026-03-26	0.850000	0.880000	0.80000	0.801300	-5.729%	17,896	-35.530%
2026-03-25	0.850000	0.850000	0.85000	0.850000	+4.423%	21,609	-39.224%
2026-03-24	0.814000	0.814000	0.81400	0.814000	-4.235%	21,243	-36.536%
2026-03-23	0.840000	0.940000	0.84000	0.850000	+5.590%	183,648	-39.224%
2026-03-20	0.805000	0.805000	0.80500	0.805000	-10.156%	28,886	-35.826%
2026-03-19	0.850000	0.895999	0.85000	0.895999	-4.028%	32,812	-42.344%
2026-03-18	0.950000	0.950000	0.93360	0.933600	-15.127%	31,655	-44.666%
2026-03-17	1.150000	1.150000	1.06000	1.100000	-8.333%	41,856	-53.036%
2026-03-16	1.040000	1.240000	1.04000	1.200000	+24.108%	322,782	-56.950%
2026-03-13	1.090000	1.120000	0.94000	0.966900	-11.294%	46,603	-46.572%
2026-03-12	1.210000	1.320000	1.09000	1.090000	-8.403%	73,175	-52.606%
2026-03-11	1.170000	1.190000	1.17000	1.190000	+11.215%	32,212	-56.588%
2026-03-10	1.160000	1.160000	1.07000	1.070000	-6.140%	25,181	-51.720%
2026-03-09	1.170000	1.170000	1.14000	1.140000	-1.724%	20,245	-54.684%
2026-03-06	1.160000	1.160000	1.16000	1.160000	+25.882%	113,068	-55.466%
2026-03-05	0.980000	0.990000	0.92150	0.921500	-3.000%	14,190	-43.939%
2026-03-04	1.000000	1.050000	0.94000	0.950000	+3.272%	12,215	-45.621%
2026-03-03	0.915800	0.919899	0.91580	0.919899	-6.893%	34,091	-43.842%
2026-03-02	0.988000	0.988000	0.98800	0.988000	-5.000%	31,380	-47.713%
2026-02-27	1.110000	1.150000	1.04000	1.040000	-4.587%	81,433	-50.327%
2026-02-26	0.960100	1.109900	0.96010	1.090000	+19.780%	47,592	-52.606%
2026-02-25	0.880000	0.910000	0.88000	0.910000	-2.361%	12,094	-43.231%
2026-02-23	0.930000	0.932000	0.92990	0.932000	+0.215%	13,580	-44.571%
2026-02-20	0.930000	0.930000	0.93000	0.930000	+6.897%	31,167	-44.452%
2026-02-19	0.870000	0.870000	0.87000	0.870000	-3.064%	46,343	-40.621%
2026-02-18	0.910000	0.910000	0.89750	0.897500	-7.245%	31,981	-42.440%
2026-02-17	0.964900	0.967600	0.96490	0.967600	-1.757%	19,067	-46.610%
2026-02-12	0.984900	0.984900	0.98470	0.984900	+10.663%	190,610	-47.548%
2026-02-11	0.990000	0.990000	0.89000	0.890000	-23.605%	367,312	-41.955%
2026-02-10	1.120000	1.165000	1.10000	1.165000	-0.427%	2,845,118	-55.657%
2026-02-09	1.110000	1.170000	1.11000	1.170000	+5.405%	50,626	-55.846%
2026-02-05	1.010000	1.110000	1.01000	1.110000	-9.016%	104,155	-53.459%
2026-02-04	1.250000	1.250000	1.15000	1.220000	0.000%	97,331	-57.656%
2026-02-03	1.240000	1.240000	1.22000	1.220000	-1.613%	55,960	-57.656%
2026-02-02	1.250000	1.250000	1.20000	1.240000	-4.981%	93,268	-58.339%
2026-01-30	1.180000	1.340000	1.14000	1.305000	+12.500%	139,810	-60.414%
2026-01-29	1.280000	1.280000	1.16000	1.160000	-12.121%	67,114	-55.466%
2026-01-28	1.330000	1.330000	1.29000	1.320000	+3.937%	125,072	-60.864%
2026-01-27	1.320000	1.320000	1.27000	1.270000	-3.053%	29,922	-59.323%
2026-01-26	1.430000	1.440000	1.28000	1.310000	-10.274%	49,785	-60.565%
2026-01-23	1.460000	1.460000	1.45000	1.460000	-3.947%	24,431	-64.616%
2026-01-22	1.510000	1.520000	1.49000	1.520000	+1.740%	43,438	-66.013%
2026-01-21	1.470000	1.494000	1.47000	1.494000	+2.329%	68,503	-65.422%
2026-01-20	1.440000	1.480000	1.42000	1.460000	+0.690%	189,722	-64.616%
2026-01-16	1.810000	1.860000	1.39000	1.450000	-15.205%	4,494,928	-64.372%
2026-01-15	1.710000	1.710000	1.71000	1.710000	-4.469%	39,374	-69.789%
2026-01-14	1.800000	1.800000	1.79000	1.790000	-0.556%	42,210	-71.140%
2026-01-13	1.750000	1.830000	1.64000	1.800000	+8.434%	74,107	-71.300%
2026-01-12	1.770000	1.770000	1.66000	1.660000	-16.162%	98,853	-68.880%
2026-01-09	2.240000	2.240000	1.96000	1.980000	-13.913%	78,618	-73.909%
2026-01-08	2.170000	2.300000	2.17000	2.300000	+9.524%	181,960	-77.539%
2026-01-07	2.110000	2.120000	2.06000	2.100000	-1.869%	35,877	-75.400%
2026-01-06	2.040000	2.170000	2.04000	2.140000	-1.382%	89,595	-75.860%
2026-01-05	2.040000	2.200000	2.03000	2.170000	-4.825%	229,516	-76.194%
2026-01-02	2.080000	2.330000	1.84000	2.280000	+49.020%	5,927,216	-77.342%
2025-12-31	1.960000	1.960000	1.53000	1.530000	-23.500%	152,546	-66.235%
2025-12-30	2.060000	2.070000	1.98000	2.000000	-4.762%	25,852	-74.170%
2025-12-29	2.100000	2.100000	2.10000	2.100000	-3.226%	23,300	-75.400%
2025-12-26	2.230000	2.470000	2.05000	2.170000	-4.825%	43,641	-76.194%
2025-12-23	2.340000	2.370000	2.28000	2.280000	-3.390%	10,440	-77.342%
2025-12-22	1.960000	2.360000	1.96000	2.360000	+10.798%	83,227	-78.110%
2025-12-19	2.130000	2.130000	2.13000	2.130000	-1.389%	25,372	-75.746%
2025-12-18	2.160000	2.160000	2.16000	2.160000	+3.103%	7,144	-76.083%
2025-12-17	2.400000	2.400000	2.06000	2.095000	-10.470%	21,856	-75.341%
2025-12-16	2.340000	2.340000	2.34000	2.340000	-11.027%	17,011	-77.923%
2025-12-12	2.490000	2.630000	2.49000	2.630000	-1.128%	9,849	-80.357%
2025-12-11	2.660000	2.660000	2.66000	2.660000	+4.314%	8,028	-80.579%
2025-12-10	2.590000	2.680000	2.55000	2.550000	-1.544%	27,826	-79.741%
2025-12-09	2.470000	2.590000	2.47000	2.590000	+5.071%	14,524	-80.054%
2025-12-08	2.490000	2.490000	2.46500	2.465000	+1.860%	14,250	-79.043%
2025-12-05	2.520000	2.520000	2.42000	2.420000	-3.586%	19,483	-78.653%
2025-12-04	2.550000	2.550000	2.51000	2.510000	+0.803%	12,839	-79.418%
2025-12-03	2.490000	2.550000	2.49000	2.490000	-5.323%	93,017	-79.253%
2025-12-02	2.500000	2.630000	2.50000	2.630000	+11.441%	49,916	-80.357%
2025-12-01	2.590000	2.590000	2.36000	2.360000	-2.479%	29,623	-78.110%
2025-11-28	2.400000	2.420000	2.40000	2.420000	+1.681%	42,856	-78.653%
2025-11-26	2.380000	2.380000	2.38000	2.380000	-5.556%	23,413	-78.294%
2025-11-25	2.500000	2.520000	2.45000	2.520000	+4.132%	32,275	-79.500%
2025-11-24	2.580000	2.600000	2.42000	2.420000	+1.681%	26,387	-78.653%
2025-11-21	2.370000	2.480000	2.37000	2.380000	-7.031%	52,436	-78.294%
2025-11-20	2.580000	2.590000	2.35000	2.560000	+1.186%	53,691	-79.820%
2025-11-19	2.530000	2.530000	2.53000	2.530000	-3.802%	7,155	-79.581%
2025-11-18	2.630000	2.630000	2.63000	2.630000	+3.137%	18,124	-80.357%
2025-11-17	2.540000	2.550000	2.54000	2.550000	-4.494%	21,150	-79.741%
2025-11-14	2.640000	2.750000	2.60000	2.670000	+2.692%	69,684	-80.652%
2025-11-13	2.650000	2.650000	2.60000	2.600000	-5.455%	36,432	-80.131%
2025-11-12	2.690000	2.850000	2.69000	2.750000	+5.769%	105,613	-81.215%
2025-11-11	2.620000	2.690000	2.60000	2.600000	-1.141%	12,232	-80.131%
2025-11-10	2.630000	2.630000	2.63000	2.630000	+4.781%	14,271	-80.357%
2025-11-07	2.520000	2.750000	2.51000	2.510000	-6.691%	244,643	-79.418%
2025-11-06	2.390000	2.710000	2.39000	2.690000	+7.171%	138,965	-80.796%
2025-11-05	2.600000	2.600000	2.51000	2.510000	-8.059%	15,511	-79.418%
2025-11-04	2.630000	2.730000	2.63000	2.730000	+3.409%	27,286	-81.077%
2025-11-03	2.680000	2.680000	2.64000	2.640000	-7.042%	153,620	-80.432%
2025-10-31	2.860000	2.930000	2.76000	2.840000	-3.072%	190,938	-81.810%
2025-10-30	2.610000	2.930000	2.55000	2.930000	+8.118%	411,272	-82.369%
2025-10-29	2.710000	2.710000	2.71000	2.710000	-7.509%	8,015	-80.937%
2025-10-28	2.930000	2.930000	2.93000	2.930000	-1.014%	7,546	-82.369%
2025-10-27	2.880000	2.960000	2.88000	2.960000	+3.860%	7,197	-82.547%
2025-10-24	2.850000	2.920000	2.85000	2.850000	-0.697%	10,647	-81.874%
2025-10-23	3.010000	3.010000	2.87000	2.870000	0.000%	13,067	-82.000%
2025-10-22	2.930000	2.930000	2.86000	2.870000	-2.712%	37,498	-82.000%
2025-10-21	3.070000	3.070000	2.95000	2.950000	-8.669%	39,826	-82.488%
2025-10-20	3.120000	3.230000	3.12000	3.230000	+5.902%	41,242	-84.006%
2025-10-17	3.050000	3.050000	3.05000	3.050000	-3.175%	39,197	-83.062%
2025-10-16	3.140000	3.220000	3.13000	3.150000	+0.478%	26,998	-83.600%
2025-10-15	3.240000	3.240000	3.10000	3.135000	-7.794%	81,188	-83.522%
2025-10-14	3.110000	3.470000	3.11000	3.400000	+5.263%	136,207	-84.806%
2025-10-10	3.110000	3.230000	3.08000	3.230000	-1.973%	39,768	-84.006%
2025-10-09	3.360000	3.360000	3.25000	3.295000	+2.969%	72,619	-84.322%
2025-10-08	3.080000	3.240000	3.08000	3.200000	+1.587%	127,318	-83.856%
2025-10-07	3.180000	3.220000	3.04000	3.150000	-2.477%	96,157	-83.600%
2025-10-06	3.250000	3.250000	3.23000	3.230000	-3.003%	76,781	-84.006%
2025-10-03	3.530000	3.530000	3.33000	3.330000	-6.983%	42,116	-84.486%
2025-10-02	3.580000	3.580000	3.58000	3.580000	+0.280%	36,858	-85.570%
2025-10-01	3.550000	3.570000	3.55000	3.570000	-2.725%	67,223	-85.529%
2025-09-30	3.710000	3.710000	3.66000	3.670000	-2.133%	45,802	-85.924%
2025-09-29	4.110000	4.110000	3.75000	3.750000	-10.380%	121,324	-86.224%
2025-09-26	6.240000	6.240000	4.11000	4.184322	-33.051%	584,784	-87.654%
2025-09-25	5.730000	6.405000	5.69000	6.250000	+15.420%	498,667	-91.734%
2025-09-24	5.150000	5.430000	5.15000	5.415000	+0.185%	52,954	-90.460%
2025-09-23	5.760000	5.760000	5.25000	5.405000	+12.137%	673,062	-90.442%
2025-09-22	4.810000	4.990000	4.76000	4.820000	-3.310%	23,129	-89.282%
2025-09-19	4.990000	4.990000	4.93000	4.985000	+6.064%	28,462	-89.637%
2025-09-18	4.720000	4.835000	4.70000	4.700000	-4.082%	28,457	-89.009%
2025-09-17	4.900000	4.900000	4.90000	4.900000	-0.609%	56,233	-89.457%
2025-09-16	5.090000	5.090000	4.92000	4.930000	+4.449%	168,544	-89.521%
2025-09-15	4.850000	4.850000	4.72000	4.720000	-8.527%	38,455	-89.055%
2025-09-12	5.262100	5.262100	5.16000	5.160000	-2.087%	16,866	-89.988%
2025-09-11	5.270000	5.270000	5.27000	5.270000	-0.566%	40,039	-90.197%
2025-09-10	6.160000	6.590000	5.30000	5.300000	-7.018%	180,273	-90.253%
2025-09-09	4.500000	5.790000	4.50000	5.700000	+18.998%	343,972	-90.937%
2025-09-08	4.770000	4.790000	4.77000	4.790000	+7.159%	127,171	-89.215%
2025-09-05	4.700000	4.700000	4.40010	4.470000	-1.542%	15,291	-88.443%
2025-09-04	4.470000	4.540000	4.47000	4.540000	+0.442%	26,836	-88.621%
2025-09-03	4.660000	4.660000	4.52000	4.520000	+1.573%	86,943	-88.571%
2025-09-02	4.300000	4.450000	4.30000	4.450000	0.000%	11,856	-88.391%
2025-08-29	4.210000	4.450000	4.21000	4.450000	-2.626%	32,409	-88.391%
2025-08-28	4.610000	4.610000	4.57000	4.570000	-6.160%	39,138	-88.696%
2025-08-27	4.670000	4.870000	4.67000	4.870000	+3.178%	23,689	-89.392%
2025-08-26	4.630000	4.720000	4.63000	4.720000	+5.357%	57,049	-89.055%
2025-08-25	4.550000	4.609900	4.45630	4.480000	-3.030%	78,173	-88.469%
2025-08-22	4.550000	4.620000	4.55000	4.620000	+7.692%	46,757	-88.818%
2025-08-21	4.230000	4.290000	4.23000	4.290000	+3.373%	29,201	-87.958%
2025-08-20	4.500000	4.500000	4.15000	4.150000	-6.109%	54,778	-87.552%
2025-08-19	4.450000	4.490000	4.42000	4.420000	+0.227%	122,797	-88.312%
2025-08-18	4.400000	4.797500	4.15000	4.410000	-7.353%	155,907	-88.286%
2025-08-15	4.480000	4.830000	4.48000	4.760000	+10.698%	224,980	-89.147%
2025-08-14	4.250000	4.329200	4.25000	4.300000	0.000%	28,079	-87.986%
2025-08-13	4.320000	4.320000	4.30000	4.300000	0.000%	36,656	-87.986%
2025-08-12	4.360000	4.360000	4.30000	4.300000	+1.415%	42,693	-87.986%
2025-08-11	4.250000	4.329500	4.24000	4.240000	-0.118%	47,407	-87.816%
2025-08-08	4.100000	4.310000	4.10000	4.245000	+1.071%	64,945	-87.830%
2025-08-07	4.200000	4.200000	4.20000	4.200000	0.000%	41,483	-87.700%
2025-08-06	4.162600	4.200000	4.16260	4.200000	-2.778%	26,617	-87.700%
2025-08-05	4.420000	4.530000	4.30000	4.320000	+1.887%	40,224	-88.042%
2025-08-04	4.240000	4.240000	4.24000	4.240000	+6.000%	25,613	-87.816%
2025-08-01	4.000000	4.000000	4.00000	4.000000	-9.297%	30,449	-87.085%
2025-07-31	4.360000	4.420000	4.36000	4.410000	0.000%	20,576	-88.286%
2025-07-30	4.550000	4.580000	4.41000	4.410000	-4.545%	24,645	-88.286%
2025-07-29	4.630000	4.780000	4.62000	4.620000	-10.465%	82,116	-88.818%
2025-07-28	4.900000	5.530000	4.90000	5.160000	+10.493%	199,305	-89.988%
2025-07-25	4.620000	4.740000	4.62000	4.670000	+0.430%	28,006	-88.938%
2025-07-24	4.680000	4.690000	4.65000	4.650000	-4.124%	30,300	-88.890%
2025-07-23	4.970000	4.970000	4.85000	4.850000	-2.414%	6,282	-89.348%
2025-07-22	4.910000	4.970000	4.91000	4.970000	+0.811%	11,248	-89.606%
2025-07-21	4.770000	4.930000	4.71000	4.930000	+1.440%	51,115	-89.521%
2025-07-18	4.800000	4.940000	4.80000	4.860000	-1.719%	25,968	-89.370%
2025-07-17	4.800000	4.945000	4.80000	4.945000	-1.297%	14,082	-89.553%
2025-07-16	5.002100	5.010000	5.00210	5.010000	+2.037%	13,699	-89.689%
2025-07-15	4.910000	4.910000	4.91000	4.910000	-1.996%	12,212	-89.479%
2025-07-14	5.153000	5.153000	5.01000	5.010000	+2.245%	19,023	-89.689%
2025-07-11	5.050000	5.100000	4.90000	4.900000	-13.121%	54,788	-89.457%
2025-07-10	5.545000	5.640000	5.54500	5.640000	+16.289%	69,609	-90.840%
2025-07-09	5.100000	5.100000	4.85000	4.850000	-4.339%	24,002	-89.348%
2025-07-08	5.070000	5.070000	5.07000	5.070000	+2.218%	4,989	-89.811%
2025-07-07	4.960000	4.960000	4.96000	4.960000	-5.524%	10,355	-89.585%
2025-07-03	5.250000	5.250000	5.25000	5.250000	+3.143%	28,481	-90.160%
2025-07-02	5.090000	5.090000	5.09000	5.090000	-2.863%	12,874	-89.851%
2025-07-01	5.240000	5.240000	5.24000	5.240000	+0.769%	11,197	-90.141%
2025-06-30	5.060000	5.200000	5.06000	5.200000	+12.311%	52,152	-90.065%
2025-06-27	4.400000	4.818600	4.40000	4.630000	-2.526%	13,405	-88.842%
2025-06-26	4.840000	4.840000	4.75000	4.750000	-2.062%	22,867	-89.124%
2025-06-25	4.540000	5.010000	4.54000	4.850000	-6.371%	103,407	-89.348%
2025-06-24	5.430000	5.430000	4.81000	5.180000	-3.358%	53,426	-90.027%
2025-06-23	5.360000	5.360000	5.36000	5.360000	-3.597%	25,051	-90.362%
2025-06-20	5.820000	5.820000	5.53000	5.560000	+0.361%	20,616	-90.709%
2025-06-18	5.570000	5.571200	5.51760	5.540000	+0.727%	44,476	-90.675%
2025-06-17	5.750000	5.750000	5.50000	5.500000	-5.172%	52,808	-90.607%
2025-06-16	5.940000	5.940000	5.80000	5.800000	+0.520%	61,451	-91.093%
2025-06-13	5.920000	5.920000	5.71000	5.770000	-12.971%	72,242	-91.047%
2025-06-12	6.520000	6.630000	6.52000	6.630000	+1.067%	57,129	-92.208%
2025-06-11	6.560000	6.560000	6.56000	6.560000	-1.205%	50,048	-92.125%
2025-06-10	6.690000	6.690000	6.60010	6.640000	+3.427%	35,186	-92.220%
2025-06-09	6.610000	6.610000	6.42000	6.420000	-4.889%	31,551	-91.953%
2025-06-06	6.830000	6.840000	6.68000	6.750000	+5.634%	40,695	-92.347%
2025-06-05	6.550000	6.690000	6.39000	6.390000	-5.891%	95,851	-91.915%
2025-06-04	6.630000	6.800000	6.57000	6.790000	+9.164%	154,916	-92.392%
2025-06-03	6.220000	6.220000	6.22000	6.220000	-2.355%	19,776	-91.695%
2025-06-02	6.360000	6.370000	6.36000	6.370000	+3.124%	46,474	-91.890%
2025-05-30	6.250000	6.342500	6.17700	6.177000	-6.409%	78,716	-91.637%
2025-05-29	6.370000	6.680000	6.37000	6.600000	+7.143%	211,486	-92.173%
2025-05-28	6.290000	6.290000	6.16000	6.160000	-8.061%	33,316	-91.614%
2025-05-27	6.740000	6.800000	6.70010	6.700100	+0.602%	51,479	-92.290%
2025-05-23	6.310000	6.660000	6.31000	6.660000	-6.197%	127,880	-92.243%
2025-05-22	50.010000	50.010000	7.10000	7.100000	-0.141%	56,063	-92.724%
2025-05-21	7.370000	7.390000	7.11000	7.110000	-2.335%	44,718	-92.734%
2025-05-20	7.170000	7.280000	7.17000	7.280000	+6.122%	65,049	-92.904%
2025-05-19	7.010000	7.050000	6.83000	6.860000	-7.172%	64,556	-92.469%
2025-05-16	7.430000	7.430000	7.39000	7.390000	+5.271%	67,086	-93.009%
2025-05-15	7.090000	7.090000	7.02000	7.020000	-2.228%	50,894	-92.641%
2025-05-14	7.205500	7.220000	7.18000	7.180000	-9.229%	103,045	-92.805%
2025-05-13	7.652000	7.910000	7.65200	7.910000	-0.628%	185,535	-93.469%
2025-05-12	7.970000	8.890000	7.40000	7.960000	+8.743%	416,286	-93.510%
2025-05-09	7.150000	8.270000	7.15000	7.320000	+5.400%	433,117	-92.943%
2025-05-08	6.980000	7.040000	6.90000	6.945000	-9.922%	132,301	-92.562%
2025-05-07	7.510100	7.870000	7.51010	7.710000	-1.154%	431,236	-93.300%
2025-05-06	6.550000	8.490000	6.40000	7.800000	+15.556%	279,097	-93.377%
2025-05-05	6.320000	6.980000	6.32000	6.750000	+6.082%	151,446	-92.347%
2025-05-02	6.530000	6.590000	6.10000	6.363000	+1.161%	97,065	-91.881%
2025-05-01	6.210000	6.290000	5.94000	6.290000	-2.329%	69,469	-91.787%
2025-04-30	6.520000	6.780000	6.36100	6.440000	-6.531%	130,112	-91.978%
2025-04-29	7.500000	7.610000	6.52000	6.890000	+4.394%	382,162	-92.502%
2025-04-28	6.820000	6.820000	6.42000	6.600000	-3.084%	283,849	-92.173%
2025-04-25	6.100000	6.890000	6.10000	6.810000	+3.969%	137,509	-92.414%
2025-04-24	7.280000	7.280000	6.46000	6.550000	-6.160%	100,832	-92.113%
2025-04-23	6.890000	7.200000	6.89000	6.980000	-11.534%	165,931	-92.599%
2025-04-22	7.410000	8.280000	7.41000	7.890000	+6.686%	222,387	-93.452%
2025-04-21	7.510000	7.820000	7.10000	7.395500	-22.153%	192,764	-93.015%
2025-04-17	12.230000	14.340000	8.70000	9.500000	+4.281%	6,826,609	-94.562%
2025-04-16	5.690000	11.100000	5.69000	9.110000	+60.670%	7,618,362	-94.329%
2025-04-15	5.880000	5.880000	5.32000	5.670000	-11.682%	166,423	-90.889%
2025-04-14	6.290000	6.630000	6.29000	6.420000	+10.690%	210,418	-91.953%
2025-04-11	5.240000	5.930000	5.21000	5.800000	0.000%	136,934	-91.093%
2025-04-10	6.020000	6.150000	5.80000	5.800000	-29.782%	151,659	-91.093%
2025-04-09	7.790000	12.000000	6.52000	8.260000	+28.660%	2,933,936	-93.746%
2025-04-08	6.370000	7.110000	6.37000	6.420000	+9.744%	219,667	-91.953%
2025-04-07	5.850000	6.030000	5.85000	5.850000	-7.290%	21,841	-91.169%
2025-04-04	6.210000	6.310000	6.21000	6.310000	-4.249%	25,407	-91.813%
2025-04-03	6.590000	6.590000	6.59000	6.590000	-4.354%	11,332	-92.161%
2025-04-02	6.990000	6.990000	6.89000	6.890000	-15.252%	29,653	-92.502%
2025-04-01	8.130000	8.130000	8.13000	8.130000	+10.914%	40,768	-93.646%
2025-03-31	6.930000	7.330000	6.93000	7.330000	+8.112%	22,040	-92.952%
2025-03-27	7.290000	7.590000	6.78000	6.780000	-4.237%	39,120	-92.381%
2025-03-26	7.400000	7.400000	6.97000	7.080000	-4.582%	20,753	-92.703%
2025-03-25	7.320000	7.420000	7.32000	7.420000	+0.270%	12,295	-93.038%
2025-03-21	7.450000	7.820000	7.40000	7.400000	-5.492%	23,362	-93.019%
2025-03-20	7.690000	7.830000	7.69000	7.830000	+0.256%	48,336	-93.402%
2025-03-19	8.300000	8.300000	7.80500	7.810000	-11.950%	32,345	-93.385%
2025-03-18	7.710000	8.870000	7.71000	8.870000	+18.901%	41,168	-94.176%
2025-03-17	7.510000	7.510000	7.24000	7.460000	-1.842%	27,469	-93.075%
2025-03-14	7.300000	7.620000	7.16000	7.600000	+21.406%	67,090	-93.203%
2025-03-13	6.210000	6.260000	6.21000	6.260000	+4.682%	50,644	-91.748%
2025-03-12	6.340000	6.340000	5.34000	5.980000	-5.380%	33,832	-91.361%
2025-03-11	6.920000	8.260000	6.25000	6.320000	+4.290%	83,160	-91.826%
2025-03-10	6.200000	6.200000	6.06000	6.060000	-13.429%	10,498	-91.475%
2025-03-07	6.740000	7.000000	6.72000	7.000000	-8.016%	25,508	-92.620%
2025-03-06	8.760000	8.760000	7.61000	7.610000	-0.653%	32,000	-93.212%
2025-03-05	7.990000	8.520000	7.66000	7.660000	+2.957%	109,103	-93.256%
2025-03-04	7.770000	7.770000	7.44000	7.440000	-9.818%	2,254	-93.056%
2025-03-03	8.329900	8.330000	8.25000	8.250000	+1.725%	9,871	-93.738%
2025-02-28	9.510000	9.510000	8.11000	8.110100	-22.761%	60,976	-93.630%
2025-02-26	10.500000	10.500000	10.50000	10.500000	-6.425%	18,571	-95.080%
2025-02-25	11.200000	11.221000	11.20000	11.221000	-16.198%	28,500	-95.396%
2025-02-24	10.250000	13.389900	10.25000	13.389900	+32.442%	82,800	-96.142%
2025-02-21	10.900000	10.900000	10.11000	10.110000	-28.803%	47,314	-94.890%
2025-02-20	12.500000	15.000000	12.50000	14.200000	+5.185%	36,222	-96.362%
2025-02-19	13.590000	13.620000	13.29000	13.500000	-8.660%	132,808	-96.173%
2025-02-18	15.870000	15.870000	14.78000	14.780000	-7.683%	42,324	-96.505%
2025-02-14	15.900000	16.010000	15.90000	16.010000	-16.222%	27,154	-96.773%
2025-02-13	21.800000	21.800000	18.91000	19.110000	-6.415%	22,879	-97.297%
2025-02-12	20.420000	20.420000	20.42000	20.420000	-0.390%	18,625	-97.470%
2025-02-11	22.780000	23.980000	20.50000	20.500000	-5.224%	20,259	-97.480%
2025-02-10	24.780000	24.780000	21.50000	21.630000	-22.750%	50,862	-97.612%
2025-02-07	28.000000	28.000000	28.00000	28.000000	-1.443%	32,775	-98.155%
2025-02-06	28.000000	28.410000	28.00000	28.410000	-1.798%	26,455	-98.182%

.dark-mode .xnJWHx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xnJWHx{ color: #333333; background-color: white; border: 2px solid #333333; }DXFEason Technology Limitedstock NYSEAMERICAN ADR

DXF
Eason Technology Limited
stock NYSEAMERICAN ADR