Dark

DXF
Eason Technology Limited
stock NYSEAMERICAN ADR

At Close

Aug 7, 2026 12:59:29 PM EDT

0.4900USD+3.191%(+0.0200)153,850

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Aug 6, 2026 9:14:30 AM EDT

0.4647USD-1.128%(-0.0053)0

After-hours

Aug 7, 2026 4:50:30 PM EDT

0.4631USD-4.515%(-0.0219)499

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.470000	0.490000	0.470000	0.490000	+4.255%	153,850	0.000%
2026-08-06	0.470000	0.470000	0.470000	0.470000	+1.075%	184,900	+4.255%
2026-08-05	0.470000	0.490000	0.460000	0.465000	+2.536%	223,756	+5.376%
2026-08-03	0.470000	0.470000	0.450000	0.453500	-3.511%	85,213	+8.049%
2026-07-31	0.490000	0.500000	0.460000	0.470000	+2.174%	329,834	+4.255%
2026-07-30	0.450000	0.480000	0.450000	0.460000	+4.545%	201,672	+6.522%
2026-07-29	0.390000	0.470000	0.390000	0.440000	-0.114%	1,309,541	+11.364%
2026-07-28	0.440500	0.440500	0.440500	0.440500	-4.239%	7,122,473	+11.237%
2026-07-27	0.460000	0.460000	0.440000	0.460000	-8.000%	212,341	+6.522%
2026-07-24	0.500000	0.500000	0.500000	0.500000	-3.846%	122,496	-2.000%
2026-07-23	0.540000	0.540000	0.510000	0.520000	-8.772%	231,998	-5.769%
2026-07-22	0.510000	0.590000	0.510000	0.570000	+1.786%	8,118,377	-14.035%
2026-07-21	0.510000	0.610000	0.510000	0.560000	+9.804%	2,711,872	-12.500%
2026-07-20	0.480000	0.510000	0.480000	0.510000	-1.923%	230,426	-3.922%
2026-07-17	0.520000	0.520000	0.520000	0.520000	-2.072%	162,279	-5.769%
2026-07-16	0.520000	0.531000	0.510000	0.531000	+2.115%	473,674	-7.721%
2026-07-15	0.540000	0.540000	0.520000	0.520000	-3.704%	138,113	-5.769%
2026-07-14	0.520000	0.540000	0.500000	0.540000	-3.503%	307,364	-9.259%
2026-07-13	0.560000	0.570000	0.540000	0.559600	-5.153%	338,493	-12.437%
2026-07-10	0.580000	0.600000	0.580000	0.590000	-1.667%	425,545	-16.949%
2026-07-09	0.650000	0.650000	0.600000	0.600000	-14.286%	427,525	-18.333%
2026-07-08	0.620000	0.700000	0.610000	0.700000	+6.061%	501,623	-30.000%
2026-07-07	0.610000	0.660000	0.610000	0.660000	+7.056%	950,632	-25.758%
2026-07-06	0.560000	0.670000	0.560000	0.616500	-5.154%	1,315,649	-20.519%
2026-07-02	0.630000	0.670000	0.580000	0.650000	-26.966%	6,244,155	-24.615%
2026-07-01	0.790000	1.150000	0.710000	0.890000	+157.300%	216,848,448	-44.944%
2026-06-30	0.370000	0.370000	0.350000	0.345900	-6.514%	157,562	+41.659%
2026-06-29	0.360000	0.378000	0.360000	0.370000	+0.598%	457,854	+32.432%
2026-06-26	0.390000	0.390000	0.370000	0.367800	-5.692%	466,911	+33.225%
2026-06-25	0.440000	0.450000	0.370000	0.390000	-12.946%	1,541,174	+25.641%
2026-06-24	0.510000	0.510000	0.440000	0.448000	-17.037%	390,550	+9.375%
2026-06-23	0.540000	0.540000	0.540000	0.540000	-0.387%	274,096	-9.259%
2026-06-22	0.580000	0.580000	0.540000	0.542100	-12.565%	282,431	-9.611%
2026-06-18	0.600000	0.620000	0.600000	0.620000	+9.232%	497,387	-20.968%
2026-06-17	0.580000	0.580000	0.567600	0.567600	-5.400%	146,091	-13.672%
2026-06-16	0.590000	0.600000	0.560000	0.600000	+7.143%	271,229	-18.333%
2026-06-15	0.560000	0.580000	0.560000	0.560000	-5.085%	197,006	-12.500%
2026-06-12	0.540000	0.590000	0.510000	0.590000	+3.509%	410,890	-16.949%
2026-06-11	0.590000	0.600000	0.570000	0.570000	-18.571%	325,109	-14.035%
2026-06-10	0.560000	0.700000	0.560000	0.700000	+11.447%	1,081,713	-30.000%
2026-06-09	0.540000	0.630000	0.530000	0.628100	+8.293%	924,126	-21.987%
2026-06-08	0.540000	0.630000	0.520000	0.580000	+7.407%	2,395,585	-15.517%
2026-06-05	0.540000	0.550000	0.500000	0.540000	-34.940%	3,102,019	-9.259%
2026-06-04	0.520000	0.890000	0.520000	0.830000	+43.103%	13,724,586	-40.964%
2026-06-03	0.500000	0.600000	0.490000	0.580000	+18.367%	2,178,501	-15.517%
2026-06-02	0.510000	0.510000	0.480000	0.490000	-7.547%	448,276	0.000%
2026-06-01	0.520000	0.580000	0.520000	0.530000	-21.875%	9,672,053	-7.547%
2026-05-29	0.700000	0.710000	0.670000	0.678400	-12.204%	274,995	-27.771%
2026-05-28	0.640000	0.850000	0.640000	0.772700	+16.038%	917,133	-36.586%
2026-05-27	0.620000	0.665900	0.610000	0.665900	+4.349%	146,515	-26.415%
2026-05-26	0.720000	0.720000	0.640000	0.638150	-18.624%	438,334	-23.216%
2026-05-22	1.100000	1.100000	0.650000	0.784200	-29.351%	686,504	-37.516%
2026-05-21	1.110000	1.120000	1.060000	1.110000	-0.893%	271,604	-55.856%
2026-05-20	1.190000	1.220000	1.090000	1.120000	+5.164%	702,616	-56.250%
2026-05-19	0.970000	1.070000	0.790000	1.065000	-8.974%	1,011,565	-53.991%
2026-05-18	1.090000	1.210000	1.040000	1.170000	-18.182%	1,053,439	-58.120%
2026-05-15	1.300000	1.500000	1.290000	1.430000	-19.209%	2,433,502	-65.734%
2026-05-14	1.290000	1.970000	1.160000	1.770000	+126.923%	95,534,329	-72.316%
2026-05-13	0.620000	0.781799	0.590000	0.780000	+39.286%	43,766,516	-37.179%
2026-05-12	0.440000	0.670000	0.430000	0.560000	+16.667%	68,791,266	-12.500%
2026-05-08	0.480000	0.480000	0.480000	0.480000	+11.628%	287,387	+2.083%
2026-05-07	0.500000	0.500000	0.430000	0.430000	-14.000%	351,630	+13.953%
2026-05-06	0.480000	0.500000	0.480000	0.500000	+3.050%	91,584	-2.000%
2026-05-05	0.500000	0.520000	0.485200	0.485200	-1.990%	65,237	+0.989%
2026-05-04	0.495050	0.495050	0.495050	0.495050	+1.031%	126,706	-1.020%
2026-05-01	0.480000	0.490000	0.480000	0.490000	-3.922%	105,622	0.000%
2026-04-30	0.510000	0.510000	0.510000	0.510000	-0.039%	83,945	-3.922%
2026-04-29	0.520000	0.530000	0.510200	0.510200	+4.101%	57,094	-3.959%
2026-04-28	0.500100	0.500100	0.490100	0.490100	-4.742%	42,972	-0.020%
2026-04-27	0.530000	0.540000	0.514500	0.514500	+2.900%	82,705	-4.762%
2026-04-24	0.490000	0.500000	0.490000	0.500000	-2.191%	150,821	-2.000%
2026-04-23	0.590000	0.630000	0.511200	0.511200	-17.575%	332,080	-4.147%
2026-04-22	0.580000	0.640000	0.580000	0.620200	-10.116%	615,432	-20.993%
2026-04-21	0.790000	0.790000	0.570000	0.690000	-8.000%	8,706,606	-28.986%
2026-04-20	0.750100	0.750100	0.750000	0.750000	0.000%	3,926,392	-34.667%
2026-04-17	0.760000	0.830000	0.745000	0.750000	-2.229%	38,506	-34.667%
2026-04-16	0.810000	0.810000	0.740700	0.767100	-1.930%	45,531	-36.123%
2026-04-15	0.790000	0.790000	0.760000	0.782200	+4.293%	22,302	-37.356%
2026-04-14	0.740000	0.750000	0.740000	0.750000	-2.597%	25,231	-34.667%
2026-04-13	0.740000	0.770000	0.740000	0.770000	+2.176%	12,634	-36.364%
2026-04-10	0.729000	0.753600	0.729000	0.753600	-0.265%	21,013	-34.979%
2026-04-09	0.755600	0.755600	0.755600	0.755600	+0.747%	13,242	-35.151%
2026-04-08	0.760000	0.760000	0.750000	0.750000	-0.438%	20,185	-34.667%
2026-04-07	0.770000	0.770000	0.753300	0.753300	-3.435%	32,565	-34.953%
2026-04-06	0.780100	0.780100	0.780100	0.780100	+0.013%	5,358	-37.188%
2026-04-02	0.780000	0.780000	0.780000	0.780000	-4.866%	20,036	-37.179%
2026-04-01	0.790000	0.819900	0.790000	0.819900	-9.901%	42,515	-40.237%
2026-03-30	0.810000	0.910000	0.810000	0.910000	+9.771%	33,789	-46.154%
2026-03-27	0.840000	0.840000	0.815000	0.829000	+3.457%	52,877	-40.893%
2026-03-26	0.850000	0.880000	0.800000	0.801300	-5.729%	17,896	-38.849%
2026-03-25	0.850000	0.850000	0.850000	0.850000	+4.423%	21,609	-42.353%
2026-03-24	0.814000	0.814000	0.814000	0.814000	-4.235%	21,243	-39.803%
2026-03-23	0.840000	0.940000	0.840000	0.850000	+5.590%	183,648	-42.353%
2026-03-20	0.805000	0.805000	0.805000	0.805000	-10.156%	28,886	-39.130%
2026-03-19	0.850000	0.895999	0.850000	0.895999	-4.028%	32,812	-45.312%
2026-03-18	0.950000	0.950000	0.933600	0.933600	-15.127%	31,655	-47.515%
2026-03-17	1.150000	1.150000	1.060000	1.100000	-8.333%	41,856	-55.455%
2026-03-16	1.040000	1.240000	1.040000	1.200000	+24.108%	322,782	-59.167%
2026-03-13	1.090000	1.120000	0.940000	0.966900	-11.294%	46,603	-49.323%
2026-03-12	1.210000	1.320000	1.090000	1.090000	-8.403%	73,175	-55.046%
2026-03-11	1.170000	1.190000	1.170000	1.190000	+11.215%	32,212	-58.824%
2026-03-10	1.160000	1.160000	1.070000	1.070000	-6.140%	25,181	-54.206%
2026-03-09	1.170000	1.170000	1.140000	1.140000	-1.724%	20,245	-57.018%
2026-03-06	1.160000	1.160000	1.160000	1.160000	+25.882%	113,068	-57.759%
2026-03-05	0.980000	0.990000	0.921500	0.921500	-3.000%	14,190	-46.826%
2026-03-04	1.000000	1.050000	0.940000	0.950000	+3.272%	12,215	-48.421%
2026-03-03	0.915800	0.919899	0.915800	0.919899	-6.893%	34,091	-46.733%
2026-03-02	0.988000	0.988000	0.988000	0.988000	-5.000%	31,380	-50.405%
2026-02-27	1.110000	1.150000	1.040000	1.040000	-4.587%	81,433	-52.885%
2026-02-26	0.960100	1.109900	0.960100	1.090000	+19.780%	47,592	-55.046%
2026-02-25	0.880000	0.910000	0.880000	0.910000	-2.361%	12,094	-46.154%
2026-02-23	0.930000	0.932000	0.929900	0.932000	+0.215%	13,580	-47.425%
2026-02-20	0.930000	0.930000	0.930000	0.930000	+6.897%	31,167	-47.312%
2026-02-19	0.870000	0.870000	0.870000	0.870000	-3.064%	46,343	-43.678%
2026-02-18	0.910000	0.910000	0.897500	0.897500	-7.245%	31,981	-45.404%
2026-02-17	0.964900	0.967600	0.964900	0.967600	-1.757%	19,067	-49.359%
2026-02-12	0.984900	0.984900	0.984700	0.984900	+10.663%	190,610	-50.249%
2026-02-11	0.990000	0.990000	0.890000	0.890000	-23.605%	367,312	-44.944%
2026-02-10	1.120000	1.165000	1.100000	1.165000	-0.427%	2,845,118	-57.940%
2026-02-09	1.110000	1.170000	1.110000	1.170000	+5.405%	50,626	-58.120%
2026-02-05	1.010000	1.110000	1.010000	1.110000	-9.016%	104,155	-55.856%
2026-02-04	1.250000	1.250000	1.150000	1.220000	0.000%	97,331	-59.836%
2026-02-03	1.240000	1.240000	1.220000	1.220000	-1.613%	55,960	-59.836%
2026-02-02	1.250000	1.250000	1.200000	1.240000	-4.981%	93,268	-60.484%
2026-01-30	1.180000	1.340000	1.140000	1.305000	+12.500%	139,810	-62.452%
2026-01-29	1.280000	1.280000	1.160000	1.160000	-12.121%	67,114	-57.759%
2026-01-28	1.330000	1.330000	1.290000	1.320000	+3.937%	125,072	-62.879%
2026-01-27	1.320000	1.320000	1.270000	1.270000	-3.053%	29,922	-61.417%
2026-01-26	1.430000	1.440000	1.280000	1.310000	-10.274%	49,785	-62.595%
2026-01-23	1.460000	1.460000	1.450000	1.460000	-3.947%	24,431	-66.438%
2026-01-22	1.510000	1.520000	1.490000	1.520000	+1.740%	43,438	-67.763%
2026-01-21	1.470000	1.494000	1.470000	1.494000	+2.329%	68,503	-67.202%
2026-01-20	1.440000	1.480000	1.420000	1.460000	+0.690%	189,722	-66.438%
2026-01-16	1.810000	1.860000	1.390000	1.450000	-15.205%	4,494,928	-66.207%
2026-01-15	1.710000	1.710000	1.710000	1.710000	-4.469%	39,374	-71.345%
2026-01-14	1.800000	1.800000	1.790000	1.790000	-0.556%	42,210	-72.626%
2026-01-13	1.750000	1.830000	1.640000	1.800000	+8.434%	74,107	-72.778%
2026-01-12	1.770000	1.770000	1.660000	1.660000	-16.162%	98,853	-70.482%
2026-01-09	2.240000	2.240000	1.960000	1.980000	-13.913%	78,618	-75.253%
2026-01-08	2.170000	2.300000	2.170000	2.300000	+9.524%	181,960	-78.696%
2026-01-07	2.110000	2.120000	2.060000	2.100000	-1.869%	35,877	-76.667%
2026-01-06	2.040000	2.170000	2.040000	2.140000	-1.382%	89,595	-77.103%
2026-01-05	2.040000	2.200000	2.030000	2.170000	-4.825%	229,516	-77.419%
2026-01-02	2.080000	2.330000	1.840000	2.280000	+49.020%	5,927,216	-78.509%
2025-12-31	1.960000	1.960000	1.530000	1.530000	-23.500%	152,546	-67.974%
2025-12-30	2.060000	2.070000	1.980000	2.000000	-4.762%	25,852	-75.500%
2025-12-29	2.100000	2.100000	2.100000	2.100000	-3.226%	23,300	-76.667%
2025-12-26	2.230000	2.470000	2.050000	2.170000	-4.825%	43,641	-77.419%
2025-12-23	2.340000	2.370000	2.280000	2.280000	-3.390%	10,440	-78.509%
2025-12-22	1.960000	2.360000	1.960000	2.360000	+10.798%	83,227	-79.237%
2025-12-19	2.130000	2.130000	2.130000	2.130000	-1.389%	25,372	-76.995%
2025-12-18	2.160000	2.160000	2.160000	2.160000	+3.103%	7,144	-77.315%
2025-12-17	2.400000	2.400000	2.060000	2.095000	-10.470%	21,856	-76.611%
2025-12-16	2.340000	2.340000	2.340000	2.340000	-11.027%	17,011	-79.060%
2025-12-12	2.490000	2.630000	2.490000	2.630000	-1.128%	9,849	-81.369%
2025-12-11	2.660000	2.660000	2.660000	2.660000	+4.314%	8,028	-81.579%
2025-12-10	2.590000	2.680000	2.550000	2.550000	-1.544%	27,826	-80.784%
2025-12-09	2.470000	2.590000	2.470000	2.590000	+5.071%	14,524	-81.081%
2025-12-08	2.490000	2.490000	2.465000	2.465000	+1.860%	14,250	-80.122%
2025-12-05	2.520000	2.520000	2.420000	2.420000	-3.586%	19,483	-79.752%
2025-12-04	2.550000	2.550000	2.510000	2.510000	+0.803%	12,839	-80.478%
2025-12-03	2.490000	2.550000	2.490000	2.490000	-5.323%	93,017	-80.321%
2025-12-02	2.500000	2.630000	2.500000	2.630000	+11.441%	49,916	-81.369%
2025-12-01	2.590000	2.590000	2.360000	2.360000	-2.479%	29,623	-79.237%
2025-11-28	2.400000	2.420000	2.400000	2.420000	+1.681%	42,856	-79.752%
2025-11-26	2.380000	2.380000	2.380000	2.380000	-5.556%	23,413	-79.412%
2025-11-25	2.500000	2.520000	2.450000	2.520000	+4.132%	32,275	-80.556%
2025-11-24	2.580000	2.600000	2.420000	2.420000	+1.681%	26,387	-79.752%
2025-11-21	2.370000	2.480000	2.370000	2.380000	-7.031%	52,436	-79.412%
2025-11-20	2.580000	2.590000	2.350000	2.560000	+1.186%	53,691	-80.859%
2025-11-19	2.530000	2.530000	2.530000	2.530000	-3.802%	7,155	-80.632%
2025-11-18	2.630000	2.630000	2.630000	2.630000	+3.137%	18,124	-81.369%
2025-11-17	2.540000	2.550000	2.540000	2.550000	-4.494%	21,150	-80.784%
2025-11-14	2.640000	2.750000	2.600000	2.670000	+2.692%	69,684	-81.648%
2025-11-13	2.650000	2.650000	2.600000	2.600000	-5.455%	36,432	-81.154%
2025-11-12	2.690000	2.850000	2.690000	2.750000	+5.769%	105,613	-82.182%
2025-11-11	2.620000	2.690000	2.600000	2.600000	-1.141%	12,232	-81.154%
2025-11-10	2.630000	2.630000	2.630000	2.630000	+4.781%	14,271	-81.369%
2025-11-07	2.520000	2.750000	2.510000	2.510000	-6.691%	244,643	-80.478%
2025-11-06	2.390000	2.710000	2.390000	2.690000	+7.171%	138,965	-81.784%
2025-11-05	2.600000	2.600000	2.510000	2.510000	-8.059%	15,511	-80.478%
2025-11-04	2.630000	2.730000	2.630000	2.730000	+3.409%	27,286	-82.051%
2025-11-03	2.680000	2.680000	2.640000	2.640000	-7.042%	153,620	-81.439%
2025-10-31	2.860000	2.930000	2.760000	2.840000	-3.072%	190,938	-82.746%
2025-10-30	2.610000	2.930000	2.550000	2.930000	+8.118%	411,272	-83.276%
2025-10-29	2.710000	2.710000	2.710000	2.710000	-7.509%	8,015	-81.919%
2025-10-28	2.930000	2.930000	2.930000	2.930000	-1.014%	7,546	-83.276%
2025-10-27	2.880000	2.960000	2.880000	2.960000	+3.860%	7,197	-83.446%
2025-10-24	2.850000	2.920000	2.850000	2.850000	-0.697%	10,647	-82.807%
2025-10-23	3.010000	3.010000	2.870000	2.870000	0.000%	13,067	-82.927%
2025-10-22	2.930000	2.930000	2.860000	2.870000	-2.712%	37,498	-82.927%
2025-10-21	3.070000	3.070000	2.950000	2.950000	-8.669%	39,826	-83.390%
2025-10-20	3.120000	3.230000	3.120000	3.230000	+5.902%	41,242	-84.830%
2025-10-17	3.050000	3.050000	3.050000	3.050000	-3.175%	39,197	-83.934%
2025-10-16	3.140000	3.220000	3.130000	3.150000	+0.478%	26,998	-84.444%
2025-10-15	3.240000	3.240000	3.100000	3.135000	-7.794%	81,188	-84.370%
2025-10-14	3.110000	3.470000	3.110000	3.400000	+5.263%	136,207	-85.588%
2025-10-10	3.110000	3.230000	3.080000	3.230000	-1.973%	39,768	-84.830%
2025-10-09	3.360000	3.360000	3.250000	3.295000	+2.969%	72,619	-85.129%
2025-10-08	3.080000	3.240000	3.080000	3.200000	+1.587%	127,318	-84.688%
2025-10-07	3.180000	3.220000	3.040000	3.150000	-2.477%	96,157	-84.444%
2025-10-06	3.250000	3.250000	3.230000	3.230000	-3.003%	76,781	-84.830%
2025-10-03	3.530000	3.530000	3.330000	3.330000	-6.983%	42,116	-85.285%
2025-10-02	3.580000	3.580000	3.580000	3.580000	+0.280%	36,858	-86.313%
2025-10-01	3.550000	3.570000	3.550000	3.570000	-2.725%	67,223	-86.275%
2025-09-30	3.710000	3.710000	3.660000	3.670000	-2.133%	45,802	-86.649%
2025-09-29	4.110000	4.110000	3.750000	3.750000	-10.380%	121,324	-86.933%
2025-09-26	6.240000	6.240000	4.110000	4.184322	-33.051%	584,784	-88.290%
2025-09-25	5.730000	6.405000	5.690000	6.250000	+15.420%	498,667	-92.160%
2025-09-24	5.150000	5.430000	5.150000	5.415000	+0.185%	52,954	-90.951%
2025-09-23	5.760000	5.760000	5.250000	5.405000	+12.137%	673,062	-90.934%
2025-09-22	4.810000	4.990000	4.760000	4.820000	-3.310%	23,129	-89.834%
2025-09-19	4.990000	4.990000	4.930000	4.985000	+6.064%	28,462	-90.171%
2025-09-18	4.720000	4.835000	4.700000	4.700000	-4.082%	28,457	-89.574%
2025-09-17	4.900000	4.900000	4.900000	4.900000	-0.609%	56,233	-90.000%
2025-09-16	5.090000	5.090000	4.920000	4.930000	+4.449%	168,544	-90.061%
2025-09-15	4.850000	4.850000	4.720000	4.720000	-8.527%	38,455	-89.619%
2025-09-12	5.262100	5.262100	5.160000	5.160000	-2.087%	16,866	-90.504%
2025-09-11	5.270000	5.270000	5.270000	5.270000	-0.566%	40,039	-90.702%
2025-09-10	6.160000	6.590000	5.300000	5.300000	-7.018%	180,273	-90.755%
2025-09-09	4.500000	5.790000	4.500000	5.700000	+18.998%	343,972	-91.404%
2025-09-08	4.770000	4.790000	4.770000	4.790000	+7.159%	127,171	-89.770%
2025-09-05	4.700000	4.700000	4.400100	4.470000	-1.542%	15,291	-89.038%
2025-09-04	4.470000	4.540000	4.470000	4.540000	+0.442%	26,836	-89.207%
2025-09-03	4.660000	4.660000	4.520000	4.520000	+1.573%	86,943	-89.159%
2025-09-02	4.300000	4.450000	4.300000	4.450000	0.000%	11,856	-88.989%
2025-08-29	4.210000	4.450000	4.210000	4.450000	-2.626%	32,409	-88.989%
2025-08-28	4.610000	4.610000	4.570000	4.570000	-6.160%	39,138	-89.278%
2025-08-27	4.670000	4.870000	4.670000	4.870000	+3.178%	23,689	-89.938%
2025-08-26	4.630000	4.720000	4.630000	4.720000	+5.357%	57,049	-89.619%
2025-08-25	4.550000	4.609900	4.456300	4.480000	-3.030%	78,173	-89.063%
2025-08-22	4.550000	4.620000	4.550000	4.620000	+7.692%	46,757	-89.394%
2025-08-21	4.230000	4.290000	4.230000	4.290000	+3.373%	29,201	-88.578%
2025-08-20	4.500000	4.500000	4.150000	4.150000	-6.109%	54,778	-88.193%
2025-08-19	4.450000	4.490000	4.420000	4.420000	+0.227%	122,797	-88.914%
2025-08-18	4.400000	4.797500	4.150000	4.410000	-7.353%	155,907	-88.889%
2025-08-15	4.480000	4.830000	4.480000	4.760000	+10.698%	224,980	-89.706%
2025-08-14	4.250000	4.329200	4.250000	4.300000	0.000%	28,079	-88.605%
2025-08-13	4.320000	4.320000	4.300000	4.300000	0.000%	36,656	-88.605%
2025-08-12	4.360000	4.360000	4.300000	4.300000	+1.415%	42,693	-88.605%
2025-08-11	4.250000	4.329500	4.240000	4.240000	-0.118%	47,407	-88.443%
2025-08-08	4.100000	4.310000	4.100000	4.245000	+1.071%	64,945	-88.457%
2025-08-07	4.200000	4.200000	4.200000	4.200000	0.000%	41,483	-88.333%
2025-08-06	4.162600	4.200000	4.162600	4.200000	-2.778%	26,617	-88.333%
2025-08-05	4.420000	4.530000	4.300000	4.320000	+1.887%	40,224	-88.657%
2025-08-04	4.240000	4.240000	4.240000	4.240000	+6.000%	25,613	-88.443%
2025-08-01	4.000000	4.000000	4.000000	4.000000	-9.297%	30,449	-87.750%
2025-07-31	4.360000	4.420000	4.360000	4.410000	0.000%	20,576	-88.889%
2025-07-30	4.550000	4.580000	4.410000	4.410000	-4.545%	24,645	-88.889%
2025-07-29	4.630000	4.780000	4.620000	4.620000	-10.465%	82,116	-89.394%
2025-07-28	4.900000	5.530000	4.900000	5.160000	+10.493%	199,305	-90.504%
2025-07-25	4.620000	4.740000	4.620000	4.670000	+0.430%	28,006	-89.507%
2025-07-24	4.680000	4.690000	4.650000	4.650000	-4.124%	30,300	-89.462%
2025-07-23	4.970000	4.970000	4.850000	4.850000	-2.414%	6,282	-89.897%
2025-07-22	4.910000	4.970000	4.910000	4.970000	+0.811%	11,248	-90.141%
2025-07-21	4.770000	4.930000	4.710000	4.930000	+1.440%	51,115	-90.061%
2025-07-18	4.800000	4.940000	4.800000	4.860000	-1.719%	25,968	-89.918%
2025-07-17	4.800000	4.945000	4.800000	4.945000	-1.297%	14,082	-90.091%
2025-07-16	5.002100	5.010000	5.002100	5.010000	+2.037%	13,699	-90.220%
2025-07-15	4.910000	4.910000	4.910000	4.910000	-1.996%	12,212	-90.020%
2025-07-14	5.153000	5.153000	5.010000	5.010000	+2.245%	19,023	-90.220%
2025-07-11	5.050000	5.100000	4.900000	4.900000	-13.121%	54,788	-90.000%
2025-07-10	5.545000	5.640000	5.545000	5.640000	+16.289%	69,609	-91.312%
2025-07-09	5.100000	5.100000	4.850000	4.850000	-4.339%	24,002	-89.897%
2025-07-08	5.070000	5.070000	5.070000	5.070000	+2.218%	4,989	-90.335%
2025-07-07	4.960000	4.960000	4.960000	4.960000	-5.524%	10,355	-90.121%
2025-07-03	5.250000	5.250000	5.250000	5.250000	+3.143%	28,481	-90.667%
2025-07-02	5.090000	5.090000	5.090000	5.090000	-2.863%	12,874	-90.373%
2025-07-01	5.240000	5.240000	5.240000	5.240000	+0.769%	11,197	-90.649%
2025-06-30	5.060000	5.200000	5.060000	5.200000	+12.311%	52,152	-90.577%
2025-06-27	4.400000	4.818600	4.400000	4.630000	-2.526%	13,405	-89.417%
2025-06-26	4.840000	4.840000	4.750000	4.750000	-2.062%	22,867	-89.684%
2025-06-25	4.540000	5.010000	4.540000	4.850000	-6.371%	103,407	-89.897%
2025-06-24	5.430000	5.430000	4.810000	5.180000	-3.358%	53,426	-90.541%
2025-06-23	5.360000	5.360000	5.360000	5.360000	-3.597%	25,051	-90.858%
2025-06-20	5.820000	5.820000	5.530000	5.560000	+0.361%	20,616	-91.187%
2025-06-18	5.570000	5.571200	5.517600	5.540000	+0.727%	44,476	-91.155%
2025-06-17	5.750000	5.750000	5.500000	5.500000	-5.172%	52,808	-91.091%
2025-06-16	5.940000	5.940000	5.800000	5.800000	+0.520%	61,451	-91.552%
2025-06-13	5.920000	5.920000	5.710000	5.770000	-12.971%	72,242	-91.508%
2025-06-12	6.520000	6.630000	6.520000	6.630000	+1.067%	57,129	-92.609%
2025-06-11	6.560000	6.560000	6.560000	6.560000	-1.205%	50,048	-92.530%
2025-06-10	6.690000	6.690000	6.600100	6.640000	+3.427%	35,186	-92.620%
2025-06-09	6.610000	6.610000	6.420000	6.420000	-4.889%	31,551	-92.368%
2025-06-06	6.830000	6.840000	6.680000	6.750000	+5.634%	40,695	-92.741%
2025-06-05	6.550000	6.690000	6.390000	6.390000	-5.891%	95,851	-92.332%
2025-06-04	6.630000	6.800000	6.570000	6.790000	+9.164%	154,916	-92.784%
2025-06-03	6.220000	6.220000	6.220000	6.220000	-2.355%	19,776	-92.122%
2025-06-02	6.360000	6.370000	6.360000	6.370000	+3.124%	46,474	-92.308%
2025-05-30	6.250000	6.342500	6.177000	6.177000	-6.409%	78,716	-92.067%
2025-05-29	6.370000	6.680000	6.370000	6.600000	+7.143%	211,486	-92.576%
2025-05-28	6.290000	6.290000	6.160000	6.160000	-8.061%	33,316	-92.045%
2025-05-27	6.740000	6.800000	6.700100	6.700100	+0.602%	51,479	-92.687%
2025-05-23	6.310000	6.660000	6.310000	6.660000	-6.197%	127,880	-92.643%
2025-05-22	50.010000	50.010000	7.100000	7.100000	-0.141%	56,063	-93.099%
2025-05-21	7.370000	7.390000	7.110000	7.110000	-2.335%	44,718	-93.108%
2025-05-20	7.170000	7.280000	7.170000	7.280000	+6.122%	65,049	-93.269%
2025-05-19	7.010000	7.050000	6.830000	6.860000	-7.172%	64,556	-92.857%
2025-05-16	7.430000	7.430000	7.390000	7.390000	+5.271%	67,086	-93.369%
2025-05-15	7.090000	7.090000	7.020000	7.020000	-2.228%	50,894	-93.020%
2025-05-14	7.205500	7.220000	7.180000	7.180000	-9.229%	103,045	-93.175%
2025-05-13	7.652000	7.910000	7.652000	7.910000	-0.628%	185,535	-93.805%
2025-05-12	7.970000	8.890000	7.400000	7.960000	+8.743%	416,286	-93.844%
2025-05-09	7.150000	8.270000	7.150000	7.320000	+5.400%	433,117	-93.306%
2025-05-08	6.980000	7.040000	6.900000	6.945000	-9.922%	132,301	-92.945%
2025-05-07	7.510100	7.870000	7.510100	7.710000	-1.154%	431,236	-93.645%
2025-05-06	6.550000	8.490000	6.400000	7.800000	+15.556%	279,097	-93.718%
2025-05-05	6.320000	6.980000	6.320000	6.750000	+6.082%	151,446	-92.741%
2025-05-02	6.530000	6.590000	6.100000	6.363000	+1.161%	97,065	-92.299%
2025-05-01	6.210000	6.290000	5.940000	6.290000	-2.329%	69,469	-92.210%
2025-04-30	6.520000	6.780000	6.361000	6.440000	-6.531%	130,112	-92.391%
2025-04-29	7.500000	7.610000	6.520000	6.890000	+4.394%	382,162	-92.888%
2025-04-28	6.820000	6.820000	6.420000	6.600000	-3.084%	283,849	-92.576%
2025-04-25	6.100000	6.890000	6.100000	6.810000	+3.969%	137,509	-92.805%
2025-04-24	7.280000	7.280000	6.460000	6.550000	-6.160%	100,832	-92.519%
2025-04-23	6.890000	7.200000	6.890000	6.980000	-11.534%	165,931	-92.980%
2025-04-22	7.410000	8.280000	7.410000	7.890000	+6.686%	222,387	-93.790%
2025-04-21	7.510000	7.820000	7.100000	7.395500	-22.153%	192,764	-93.374%
2025-04-17	12.230000	14.340000	8.700000	9.500000	+4.281%	6,826,609	-94.842%
2025-04-16	5.690000	11.100000	5.690000	9.110000	+60.670%	7,618,362	-94.621%
2025-04-15	5.880000	5.880000	5.320000	5.670000	-11.682%	166,423	-91.358%
2025-04-14	6.290000	6.630000	6.290000	6.420000	+10.690%	210,418	-92.368%
2025-04-11	5.240000	5.930000	5.210000	5.800000	0.000%	136,934	-91.552%
2025-04-10	6.020000	6.150000	5.800000	5.800000	-29.782%	151,659	-91.552%
2025-04-09	7.790000	12.000000	6.520000	8.260000	+28.660%	2,933,936	-94.068%
2025-04-08	6.370000	7.110000	6.370000	6.420000	+9.744%	219,667	-92.368%
2025-04-07	5.850000	6.030000	5.850000	5.850000	-7.290%	21,841	-91.624%
2025-04-04	6.210000	6.310000	6.210000	6.310000	-4.249%	25,407	-92.235%
2025-04-03	6.590000	6.590000	6.590000	6.590000	-4.354%	11,332	-92.564%
2025-04-02	6.990000	6.990000	6.890000	6.890000	-15.252%	29,653	-92.888%
2025-04-01	8.130000	8.130000	8.130000	8.130000	+10.914%	40,768	-93.973%
2025-03-31	6.930000	7.330000	6.930000	7.330000	+8.112%	22,040	-93.315%
2025-03-27	7.290000	7.590000	6.780000	6.780000	-4.237%	39,120	-92.773%
2025-03-26	7.400000	7.400000	6.970000	7.080000	-4.582%	20,753	-93.079%
2025-03-25	7.320000	7.420000	7.320000	7.420000	+0.270%	12,295	-93.396%
2025-03-21	7.450000	7.820000	7.400000	7.400000	-5.492%	23,362	-93.378%
2025-03-20	7.690000	7.830000	7.690000	7.830000	+0.256%	48,336	-93.742%
2025-03-19	8.300000	8.300000	7.805000	7.810000	-11.950%	32,345	-93.726%
2025-03-18	7.710000	8.870000	7.710000	8.870000	+18.901%	41,168	-94.476%
2025-03-17	7.510000	7.510000	7.240000	7.460000	-1.842%	27,469	-93.432%
2025-03-14	7.300000	7.620000	7.160000	7.600000	+21.406%	67,090	-93.553%
2025-03-13	6.210000	6.260000	6.210000	6.260000	+4.682%	50,644	-92.173%
2025-03-12	6.340000	6.340000	5.340000	5.980000	-5.380%	33,832	-91.806%
2025-03-11	6.920000	8.260000	6.250000	6.320000	+4.290%	83,160	-92.247%
2025-03-10	6.200000	6.200000	6.060000	6.060000	-13.429%	10,498	-91.914%
2025-03-07	6.740000	7.000000	6.720000	7.000000	-8.016%	25,508	-93.000%
2025-03-06	8.760000	8.760000	7.610000	7.610000	-0.653%	32,000	-93.561%
2025-03-05	7.990000	8.520000	7.660000	7.660000	+2.957%	109,103	-93.603%
2025-03-04	7.770000	7.770000	7.440000	7.440000	-9.818%	2,254	-93.414%
2025-03-03	8.329900	8.330000	8.250000	8.250000	+1.725%	9,871	-94.061%
2025-02-28	9.510000	9.510000	8.110000	8.110100	-22.761%	60,976	-93.958%
2025-02-26	10.500000	10.500000	10.500000	10.500000	-6.425%	18,571	-95.333%
2025-02-25	11.200000	11.221000	11.200000	11.221000	-16.198%	28,500	-95.633%
2025-02-24	10.250000	13.389900	10.250000	13.389900	+32.442%	82,800	-96.341%
2025-02-21	10.900000	10.900000	10.110000	10.110000	-28.803%	47,314	-95.153%
2025-02-20	12.500000	15.000000	12.500000	14.200000	+5.185%	36,222	-96.549%
2025-02-19	13.590000	13.620000	13.290000	13.500000	-8.660%	132,808	-96.370%
2025-02-18	15.870000	15.870000	14.780000	14.780000	-7.683%	42,324	-96.685%
2025-02-14	15.900000	16.010000	15.900000	16.010000	-16.222%	27,154	-96.939%
2025-02-13	21.800000	21.800000	18.910000	19.110000	-6.415%	22,879	-97.436%
2025-02-12	20.420000	20.420000	20.420000	20.420000	-0.390%	18,625	-97.600%
2025-02-11	22.780000	23.980000	20.500000	20.500000	-5.224%	20,259	-97.610%
2025-02-10	24.780000	24.780000	21.500000	21.630000	-22.750%	50,862	-97.735%
2025-02-07	28.000000	28.000000	28.000000	28.000000	-1.443%	32,775	-98.250%
2025-02-06	28.000000	28.410000	28.000000	28.410000	-1.798%	26,455	-98.275%
2025-02-05	34.510000	34.510000	28.930100	28.930100	-5.178%	72,443	-98.306%
2025-02-04	30.990000	35.560000	30.510000	30.510000	+5.791%	204,281	-98.394%
2025-02-03	31.330000	31.330000	25.750000	28.840000	-2.666%	213,756	-98.301%
2025-01-31	24.080000	46.140000	24.080000	29.630000	+79.250%	885,151	-98.346%
2025-01-30	22.380000	22.380000	16.400000	16.530000	-28.037%	213,134	-97.036%

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

DXF
Eason Technology Limited
stock NYSEAMERICAN ADR