Dark

DXF
Eason Technology Limited
stock NYSEAMERICAN ADR

At Close

Apr 17, 2026 3:56:30 PM EDT

0.7500USD-2.229%(-0.0171)38,506

0.6400Bid 0.8800Ask 0.2400Spread

Pre-market

Apr 17, 2026 8:55:30 AM EDT

0.8100USD+5.592%(+0.0429)315

After-hours

Apr 17, 2026 4:00:30 PM EDT

0.7452USD-0.640%(-0.0048)222

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-17	0.760000	0.830000	0.745000	0.750000	-2.229%	38,506	0.000%
2026-04-16	0.810000	0.810000	0.740700	0.767100	-1.930%	45,531	-2.229%
2026-04-15	0.790000	0.790000	0.760000	0.782200	+4.293%	22,302	-4.117%
2026-04-14	0.740000	0.750000	0.740000	0.750000	-2.597%	25,231	0.000%
2026-04-13	0.740000	0.770000	0.740000	0.770000	+2.176%	12,634	-2.597%
2026-04-10	0.729000	0.753600	0.729000	0.753600	-0.265%	21,013	-0.478%
2026-04-09	0.755600	0.755600	0.755600	0.755600	+0.747%	13,242	-0.741%
2026-04-08	0.760000	0.760000	0.750000	0.750000	-0.438%	20,185	0.000%
2026-04-07	0.770000	0.770000	0.753300	0.753300	-3.435%	32,565	-0.438%
2026-04-06	0.780100	0.780100	0.780100	0.780100	+0.013%	5,358	-3.858%
2026-04-02	0.780000	0.780000	0.780000	0.780000	-4.866%	20,036	-3.846%
2026-04-01	0.790000	0.819900	0.790000	0.819900	-9.901%	42,515	-8.525%
2026-03-30	0.810000	0.910000	0.810000	0.910000	+9.771%	33,789	-17.582%
2026-03-27	0.840000	0.840000	0.815000	0.829000	+3.457%	52,877	-9.530%
2026-03-26	0.850000	0.880000	0.800000	0.801300	-5.729%	17,896	-6.402%
2026-03-25	0.850000	0.850000	0.850000	0.850000	+4.423%	21,609	-11.765%
2026-03-24	0.814000	0.814000	0.814000	0.814000	-4.235%	21,243	-7.862%
2026-03-23	0.840000	0.940000	0.840000	0.850000	+5.590%	183,648	-11.765%
2026-03-20	0.805000	0.805000	0.805000	0.805000	-10.156%	28,886	-6.832%
2026-03-19	0.850000	0.895999	0.850000	0.895999	-4.028%	32,812	-16.295%
2026-03-18	0.950000	0.950000	0.933600	0.933600	-15.127%	31,655	-19.666%
2026-03-17	1.150000	1.150000	1.060000	1.100000	-8.333%	41,856	-31.818%
2026-03-16	1.040000	1.240000	1.040000	1.200000	+24.108%	322,782	-37.500%
2026-03-13	1.090000	1.120000	0.940000	0.966900	-11.294%	46,603	-22.433%
2026-03-12	1.210000	1.320000	1.090000	1.090000	-8.403%	73,175	-31.193%
2026-03-11	1.170000	1.190000	1.170000	1.190000	+11.215%	32,212	-36.975%
2026-03-10	1.160000	1.160000	1.070000	1.070000	-6.140%	25,181	-29.907%
2026-03-09	1.170000	1.170000	1.140000	1.140000	-1.724%	20,245	-34.211%
2026-03-06	1.160000	1.160000	1.160000	1.160000	+25.882%	113,068	-35.345%
2026-03-05	0.980000	0.990000	0.921500	0.921500	-3.000%	14,190	-18.611%
2026-03-04	1.000000	1.050000	0.940000	0.950000	+3.272%	12,215	-21.053%
2026-03-03	0.915800	0.919899	0.915800	0.919899	-6.893%	34,091	-18.469%
2026-03-02	0.988000	0.988000	0.988000	0.988000	-5.000%	31,380	-24.089%
2026-02-27	1.110000	1.150000	1.040000	1.040000	-4.587%	81,433	-27.885%
2026-02-26	0.960100	1.109900	0.960100	1.090000	+19.780%	47,592	-31.193%
2026-02-25	0.880000	0.910000	0.880000	0.910000	-2.361%	12,094	-17.582%
2026-02-23	0.930000	0.932000	0.929900	0.932000	+0.215%	13,580	-19.528%
2026-02-20	0.930000	0.930000	0.930000	0.930000	+6.897%	31,167	-19.355%
2026-02-19	0.870000	0.870000	0.870000	0.870000	-3.064%	46,343	-13.793%
2026-02-18	0.910000	0.910000	0.897500	0.897500	-7.245%	31,981	-16.435%
2026-02-17	0.964900	0.967600	0.964900	0.967600	-1.757%	19,067	-22.489%
2026-02-12	0.984900	0.984900	0.984700	0.984900	+10.663%	190,610	-23.850%
2026-02-11	0.990000	0.990000	0.890000	0.890000	-23.605%	367,312	-15.730%
2026-02-10	1.120000	1.165000	1.100000	1.165000	-0.427%	2,845,118	-35.622%
2026-02-09	1.110000	1.170000	1.110000	1.170000	+5.405%	50,626	-35.897%
2026-02-05	1.010000	1.110000	1.010000	1.110000	-9.016%	104,155	-32.432%
2026-02-04	1.250000	1.250000	1.150000	1.220000	0.000%	97,331	-38.525%
2026-02-03	1.240000	1.240000	1.220000	1.220000	-1.613%	55,960	-38.525%
2026-02-02	1.250000	1.250000	1.200000	1.240000	-4.981%	93,268	-39.516%
2026-01-30	1.180000	1.340000	1.140000	1.305000	+12.500%	139,810	-42.529%
2026-01-29	1.280000	1.280000	1.160000	1.160000	-12.121%	67,114	-35.345%
2026-01-28	1.330000	1.330000	1.290000	1.320000	+3.937%	125,072	-43.182%
2026-01-27	1.320000	1.320000	1.270000	1.270000	-3.053%	29,922	-40.945%
2026-01-26	1.430000	1.440000	1.280000	1.310000	-10.274%	49,785	-42.748%
2026-01-23	1.460000	1.460000	1.450000	1.460000	-3.947%	24,431	-48.630%
2026-01-22	1.510000	1.520000	1.490000	1.520000	+1.740%	43,438	-50.658%
2026-01-21	1.470000	1.494000	1.470000	1.494000	+2.329%	68,503	-49.799%
2026-01-20	1.440000	1.480000	1.420000	1.460000	+0.690%	189,722	-48.630%
2026-01-16	1.810000	1.860000	1.390000	1.450000	-15.205%	4,494,928	-48.276%
2026-01-15	1.710000	1.710000	1.710000	1.710000	-4.469%	39,374	-56.140%
2026-01-14	1.800000	1.800000	1.790000	1.790000	-0.556%	42,210	-58.101%
2026-01-13	1.750000	1.830000	1.640000	1.800000	+8.434%	74,107	-58.333%
2026-01-12	1.770000	1.770000	1.660000	1.660000	-16.162%	98,853	-54.819%
2026-01-09	2.240000	2.240000	1.960000	1.980000	-13.913%	78,618	-62.121%
2026-01-08	2.170000	2.300000	2.170000	2.300000	+9.524%	181,960	-67.391%
2026-01-07	2.110000	2.120000	2.060000	2.100000	-1.869%	35,877	-64.286%
2026-01-06	2.040000	2.170000	2.040000	2.140000	-1.382%	89,595	-64.953%
2026-01-05	2.040000	2.200000	2.030000	2.170000	-4.825%	229,516	-65.438%
2026-01-02	2.080000	2.330000	1.840000	2.280000	+49.020%	5,927,216	-67.105%
2025-12-31	1.960000	1.960000	1.530000	1.530000	-23.500%	152,546	-50.980%
2025-12-30	2.060000	2.070000	1.980000	2.000000	-4.762%	25,852	-62.500%
2025-12-29	2.100000	2.100000	2.100000	2.100000	-3.226%	23,300	-64.286%
2025-12-26	2.230000	2.470000	2.050000	2.170000	-4.825%	43,641	-65.438%
2025-12-23	2.340000	2.370000	2.280000	2.280000	-3.390%	10,440	-67.105%
2025-12-22	1.960000	2.360000	1.960000	2.360000	+10.798%	83,227	-68.220%
2025-12-19	2.130000	2.130000	2.130000	2.130000	-1.389%	25,372	-64.789%
2025-12-18	2.160000	2.160000	2.160000	2.160000	+3.103%	7,144	-65.278%
2025-12-17	2.400000	2.400000	2.060000	2.095000	-10.470%	21,856	-64.200%
2025-12-16	2.340000	2.340000	2.340000	2.340000	-11.027%	17,011	-67.949%
2025-12-12	2.490000	2.630000	2.490000	2.630000	-1.128%	9,849	-71.483%
2025-12-11	2.660000	2.660000	2.660000	2.660000	+4.314%	8,028	-71.805%
2025-12-10	2.590000	2.680000	2.550000	2.550000	-1.544%	27,826	-70.588%
2025-12-09	2.470000	2.590000	2.470000	2.590000	+5.071%	14,524	-71.042%
2025-12-08	2.490000	2.490000	2.465000	2.465000	+1.860%	14,250	-69.574%
2025-12-05	2.520000	2.520000	2.420000	2.420000	-3.586%	19,483	-69.008%
2025-12-04	2.550000	2.550000	2.510000	2.510000	+0.803%	12,839	-70.120%
2025-12-03	2.490000	2.550000	2.490000	2.490000	-5.323%	93,017	-69.880%
2025-12-02	2.500000	2.630000	2.500000	2.630000	+11.441%	49,916	-71.483%
2025-12-01	2.590000	2.590000	2.360000	2.360000	-2.479%	29,623	-68.220%
2025-11-28	2.400000	2.420000	2.400000	2.420000	+1.681%	42,856	-69.008%
2025-11-26	2.380000	2.380000	2.380000	2.380000	-5.556%	23,413	-68.487%
2025-11-25	2.500000	2.520000	2.450000	2.520000	+4.132%	32,275	-70.238%
2025-11-24	2.580000	2.600000	2.420000	2.420000	+1.681%	26,387	-69.008%
2025-11-21	2.370000	2.480000	2.370000	2.380000	-7.031%	52,436	-68.487%
2025-11-20	2.580000	2.590000	2.350000	2.560000	+1.186%	53,691	-70.703%
2025-11-19	2.530000	2.530000	2.530000	2.530000	-3.802%	7,155	-70.356%
2025-11-18	2.630000	2.630000	2.630000	2.630000	+3.137%	18,124	-71.483%
2025-11-17	2.540000	2.550000	2.540000	2.550000	-4.494%	21,150	-70.588%
2025-11-14	2.640000	2.750000	2.600000	2.670000	+2.692%	69,684	-71.910%
2025-11-13	2.650000	2.650000	2.600000	2.600000	-5.455%	36,432	-71.154%
2025-11-12	2.690000	2.850000	2.690000	2.750000	+5.769%	105,613	-72.727%
2025-11-11	2.620000	2.690000	2.600000	2.600000	-1.141%	12,232	-71.154%
2025-11-10	2.630000	2.630000	2.630000	2.630000	+4.781%	14,271	-71.483%
2025-11-07	2.520000	2.750000	2.510000	2.510000	-6.691%	244,643	-70.120%
2025-11-06	2.390000	2.710000	2.390000	2.690000	+7.171%	138,965	-72.119%
2025-11-05	2.600000	2.600000	2.510000	2.510000	-8.059%	15,511	-70.120%
2025-11-04	2.630000	2.730000	2.630000	2.730000	+3.409%	27,286	-72.527%
2025-11-03	2.680000	2.680000	2.640000	2.640000	-7.042%	153,620	-71.591%
2025-10-31	2.860000	2.930000	2.760000	2.840000	-3.072%	190,938	-73.592%
2025-10-30	2.610000	2.930000	2.550000	2.930000	+8.118%	411,272	-74.403%
2025-10-29	2.710000	2.710000	2.710000	2.710000	-7.509%	8,015	-72.325%
2025-10-28	2.930000	2.930000	2.930000	2.930000	-1.014%	7,546	-74.403%
2025-10-27	2.880000	2.960000	2.880000	2.960000	+3.860%	7,197	-74.662%
2025-10-24	2.850000	2.920000	2.850000	2.850000	-0.697%	10,647	-73.684%
2025-10-23	3.010000	3.010000	2.870000	2.870000	0.000%	13,067	-73.868%
2025-10-22	2.930000	2.930000	2.860000	2.870000	-2.712%	37,498	-73.868%
2025-10-21	3.070000	3.070000	2.950000	2.950000	-8.669%	39,826	-74.576%
2025-10-20	3.120000	3.230000	3.120000	3.230000	+5.902%	41,242	-76.780%
2025-10-17	3.050000	3.050000	3.050000	3.050000	-3.175%	39,197	-75.410%
2025-10-16	3.140000	3.220000	3.130000	3.150000	+0.478%	26,998	-76.190%
2025-10-15	3.240000	3.240000	3.100000	3.135000	-7.794%	81,188	-76.077%
2025-10-14	3.110000	3.470000	3.110000	3.400000	+5.263%	136,207	-77.941%
2025-10-10	3.110000	3.230000	3.080000	3.230000	-1.973%	39,768	-76.780%
2025-10-09	3.360000	3.360000	3.250000	3.295000	+2.969%	72,619	-77.238%
2025-10-08	3.080000	3.240000	3.080000	3.200000	+1.587%	127,318	-76.563%
2025-10-07	3.180000	3.220000	3.040000	3.150000	-2.477%	96,157	-76.190%
2025-10-06	3.250000	3.250000	3.230000	3.230000	-3.003%	76,781	-76.780%
2025-10-03	3.530000	3.530000	3.330000	3.330000	-6.983%	42,116	-77.477%
2025-10-02	3.580000	3.580000	3.580000	3.580000	+0.280%	36,858	-79.050%
2025-10-01	3.550000	3.570000	3.550000	3.570000	-2.725%	67,223	-78.992%
2025-09-30	3.710000	3.710000	3.660000	3.670000	-2.133%	45,802	-79.564%
2025-09-29	4.110000	4.110000	3.750000	3.750000	-10.380%	121,324	-80.000%
2025-09-26	6.240000	6.240000	4.110000	4.184322	-33.051%	584,784	-82.076%
2025-09-25	5.730000	6.405000	5.690000	6.250000	+15.420%	498,667	-88.000%
2025-09-24	5.150000	5.430000	5.150000	5.415000	+0.185%	52,954	-86.150%
2025-09-23	5.760000	5.760000	5.250000	5.405000	+12.137%	673,062	-86.124%
2025-09-22	4.810000	4.990000	4.760000	4.820000	-3.310%	23,129	-84.440%
2025-09-19	4.990000	4.990000	4.930000	4.985000	+6.064%	28,462	-84.955%
2025-09-18	4.720000	4.835000	4.700000	4.700000	-4.082%	28,457	-84.043%
2025-09-17	4.900000	4.900000	4.900000	4.900000	-0.609%	56,233	-84.694%
2025-09-16	5.090000	5.090000	4.920000	4.930000	+4.449%	168,544	-84.787%
2025-09-15	4.850000	4.850000	4.720000	4.720000	-8.527%	38,455	-84.110%
2025-09-12	5.262100	5.262100	5.160000	5.160000	-2.087%	16,866	-85.465%
2025-09-11	5.270000	5.270000	5.270000	5.270000	-0.566%	40,039	-85.769%
2025-09-10	6.160000	6.590000	5.300000	5.300000	-7.018%	180,273	-85.849%
2025-09-09	4.500000	5.790000	4.500000	5.700000	+18.998%	343,972	-86.842%
2025-09-08	4.770000	4.790000	4.770000	4.790000	+7.159%	127,171	-84.342%
2025-09-05	4.700000	4.700000	4.400100	4.470000	-1.542%	15,291	-83.221%
2025-09-04	4.470000	4.540000	4.470000	4.540000	+0.442%	26,836	-83.480%
2025-09-03	4.660000	4.660000	4.520000	4.520000	+1.573%	86,943	-83.407%
2025-09-02	4.300000	4.450000	4.300000	4.450000	0.000%	11,856	-83.146%
2025-08-29	4.210000	4.450000	4.210000	4.450000	-2.626%	32,409	-83.146%
2025-08-28	4.610000	4.610000	4.570000	4.570000	-6.160%	39,138	-83.589%
2025-08-27	4.670000	4.870000	4.670000	4.870000	+3.178%	23,689	-84.600%
2025-08-26	4.630000	4.720000	4.630000	4.720000	+5.357%	57,049	-84.110%
2025-08-25	4.550000	4.609900	4.456300	4.480000	-3.030%	78,173	-83.259%
2025-08-22	4.550000	4.620000	4.550000	4.620000	+7.692%	46,757	-83.766%
2025-08-21	4.230000	4.290000	4.230000	4.290000	+3.373%	29,201	-82.517%
2025-08-20	4.500000	4.500000	4.150000	4.150000	-6.109%	54,778	-81.928%
2025-08-19	4.450000	4.490000	4.420000	4.420000	+0.227%	122,797	-83.032%
2025-08-18	4.400000	4.797500	4.150000	4.410000	-7.353%	155,907	-82.993%
2025-08-15	4.480000	4.830000	4.480000	4.760000	+10.698%	224,980	-84.244%
2025-08-14	4.250000	4.329200	4.250000	4.300000	0.000%	28,079	-82.558%
2025-08-13	4.320000	4.320000	4.300000	4.300000	0.000%	36,656	-82.558%
2025-08-12	4.360000	4.360000	4.300000	4.300000	+1.415%	42,693	-82.558%
2025-08-11	4.250000	4.329500	4.240000	4.240000	-0.118%	47,407	-82.311%
2025-08-08	4.100000	4.310000	4.100000	4.245000	+1.071%	64,945	-82.332%
2025-08-07	4.200000	4.200000	4.200000	4.200000	0.000%	41,483	-82.143%
2025-08-06	4.162600	4.200000	4.162600	4.200000	-2.778%	26,617	-82.143%
2025-08-05	4.420000	4.530000	4.300000	4.320000	+1.887%	40,224	-82.639%
2025-08-04	4.240000	4.240000	4.240000	4.240000	+6.000%	25,613	-82.311%
2025-08-01	4.000000	4.000000	4.000000	4.000000	-9.297%	30,449	-81.250%
2025-07-31	4.360000	4.420000	4.360000	4.410000	0.000%	20,576	-82.993%
2025-07-30	4.550000	4.580000	4.410000	4.410000	-4.545%	24,645	-82.993%
2025-07-29	4.630000	4.780000	4.620000	4.620000	-10.465%	82,116	-83.766%
2025-07-28	4.900000	5.530000	4.900000	5.160000	+10.493%	199,305	-85.465%
2025-07-25	4.620000	4.740000	4.620000	4.670000	+0.430%	28,006	-83.940%
2025-07-24	4.680000	4.690000	4.650000	4.650000	-4.124%	30,300	-83.871%
2025-07-23	4.970000	4.970000	4.850000	4.850000	-2.414%	6,282	-84.536%
2025-07-22	4.910000	4.970000	4.910000	4.970000	+0.811%	11,248	-84.909%
2025-07-21	4.770000	4.930000	4.710000	4.930000	+1.440%	51,115	-84.787%
2025-07-18	4.800000	4.940000	4.800000	4.860000	-1.719%	25,968	-84.568%
2025-07-17	4.800000	4.945000	4.800000	4.945000	-1.297%	14,082	-84.833%
2025-07-16	5.002100	5.010000	5.002100	5.010000	+2.037%	13,699	-85.030%
2025-07-15	4.910000	4.910000	4.910000	4.910000	-1.996%	12,212	-84.725%
2025-07-14	5.153000	5.153000	5.010000	5.010000	+2.245%	19,023	-85.030%
2025-07-11	5.050000	5.100000	4.900000	4.900000	-13.121%	54,788	-84.694%
2025-07-10	5.545000	5.640000	5.545000	5.640000	+16.289%	69,609	-86.702%
2025-07-09	5.100000	5.100000	4.850000	4.850000	-4.339%	24,002	-84.536%
2025-07-08	5.070000	5.070000	5.070000	5.070000	+2.218%	4,989	-85.207%
2025-07-07	4.960000	4.960000	4.960000	4.960000	-5.524%	10,355	-84.879%
2025-07-03	5.250000	5.250000	5.250000	5.250000	+3.143%	28,481	-85.714%
2025-07-02	5.090000	5.090000	5.090000	5.090000	-2.863%	12,874	-85.265%
2025-07-01	5.240000	5.240000	5.240000	5.240000	+0.769%	11,197	-85.687%
2025-06-30	5.060000	5.200000	5.060000	5.200000	+12.311%	52,152	-85.577%
2025-06-27	4.400000	4.818600	4.400000	4.630000	-2.526%	13,405	-83.801%
2025-06-26	4.840000	4.840000	4.750000	4.750000	-2.062%	22,867	-84.211%
2025-06-25	4.540000	5.010000	4.540000	4.850000	-6.371%	103,407	-84.536%
2025-06-24	5.430000	5.430000	4.810000	5.180000	-3.358%	53,426	-85.521%
2025-06-23	5.360000	5.360000	5.360000	5.360000	-3.597%	25,051	-86.007%
2025-06-20	5.820000	5.820000	5.530000	5.560000	+0.361%	20,616	-86.511%
2025-06-18	5.570000	5.571200	5.517600	5.540000	+0.727%	44,476	-86.462%
2025-06-17	5.750000	5.750000	5.500000	5.500000	-5.172%	52,808	-86.364%
2025-06-16	5.940000	5.940000	5.800000	5.800000	+0.520%	61,451	-87.069%
2025-06-13	5.920000	5.920000	5.710000	5.770000	-12.971%	72,242	-87.002%
2025-06-12	6.520000	6.630000	6.520000	6.630000	+1.067%	57,129	-88.688%
2025-06-11	6.560000	6.560000	6.560000	6.560000	-1.205%	50,048	-88.567%
2025-06-10	6.690000	6.690000	6.600100	6.640000	+3.427%	35,186	-88.705%
2025-06-09	6.610000	6.610000	6.420000	6.420000	-4.889%	31,551	-88.318%
2025-06-06	6.830000	6.840000	6.680000	6.750000	+5.634%	40,695	-88.889%
2025-06-05	6.550000	6.690000	6.390000	6.390000	-5.891%	95,851	-88.263%
2025-06-04	6.630000	6.800000	6.570000	6.790000	+9.164%	154,916	-88.954%
2025-06-03	6.220000	6.220000	6.220000	6.220000	-2.355%	19,776	-87.942%
2025-06-02	6.360000	6.370000	6.360000	6.370000	+3.124%	46,474	-88.226%
2025-05-30	6.250000	6.342500	6.177000	6.177000	-6.409%	78,716	-87.858%
2025-05-29	6.370000	6.680000	6.370000	6.600000	+7.143%	211,486	-88.636%
2025-05-28	6.290000	6.290000	6.160000	6.160000	-8.061%	33,316	-87.825%
2025-05-27	6.740000	6.800000	6.700100	6.700100	+0.602%	51,479	-88.806%
2025-05-23	6.310000	6.660000	6.310000	6.660000	-6.197%	127,880	-88.739%
2025-05-22	50.010000	50.010000	7.100000	7.100000	-0.141%	56,063	-89.437%
2025-05-21	7.370000	7.390000	7.110000	7.110000	-2.335%	44,718	-89.451%
2025-05-20	7.170000	7.280000	7.170000	7.280000	+6.122%	65,049	-89.698%
2025-05-19	7.010000	7.050000	6.830000	6.860000	-7.172%	64,556	-89.067%
2025-05-16	7.430000	7.430000	7.390000	7.390000	+5.271%	67,086	-89.851%
2025-05-15	7.090000	7.090000	7.020000	7.020000	-2.228%	50,894	-89.316%
2025-05-14	7.205500	7.220000	7.180000	7.180000	-9.229%	103,045	-89.554%
2025-05-13	7.652000	7.910000	7.652000	7.910000	-0.628%	185,535	-90.518%
2025-05-12	7.970000	8.890000	7.400000	7.960000	+8.743%	416,286	-90.578%
2025-05-09	7.150000	8.270000	7.150000	7.320000	+5.400%	433,117	-89.754%
2025-05-08	6.980000	7.040000	6.900000	6.945000	-9.922%	132,301	-89.201%
2025-05-07	7.510100	7.870000	7.510100	7.710000	-1.154%	431,236	-90.272%
2025-05-06	6.550000	8.490000	6.400000	7.800000	+15.556%	279,097	-90.385%
2025-05-05	6.320000	6.980000	6.320000	6.750000	+6.082%	151,446	-88.889%
2025-05-02	6.530000	6.590000	6.100000	6.363000	+1.161%	97,065	-88.213%
2025-05-01	6.210000	6.290000	5.940000	6.290000	-2.329%	69,469	-88.076%
2025-04-30	6.520000	6.780000	6.361000	6.440000	-6.531%	130,112	-88.354%
2025-04-29	7.500000	7.610000	6.520000	6.890000	+4.394%	382,162	-89.115%
2025-04-28	6.820000	6.820000	6.420000	6.600000	-3.084%	283,849	-88.636%
2025-04-25	6.100000	6.890000	6.100000	6.810000	+3.969%	137,509	-88.987%
2025-04-24	7.280000	7.280000	6.460000	6.550000	-6.160%	100,832	-88.550%
2025-04-23	6.890000	7.200000	6.890000	6.980000	-11.534%	165,931	-89.255%
2025-04-22	7.410000	8.280000	7.410000	7.890000	+6.686%	222,387	-90.494%
2025-04-21	7.510000	7.820000	7.100000	7.395500	-22.153%	192,764	-89.859%
2025-04-17	12.230000	14.340000	8.700000	9.500000	+4.281%	6,826,609	-92.105%
2025-04-16	5.690000	11.100000	5.690000	9.110000	+60.670%	7,618,362	-91.767%
2025-04-15	5.880000	5.880000	5.320000	5.670000	-11.682%	166,423	-86.772%
2025-04-14	6.290000	6.630000	6.290000	6.420000	+10.690%	210,418	-88.318%
2025-04-11	5.240000	5.930000	5.210000	5.800000	0.000%	136,934	-87.069%
2025-04-10	6.020000	6.150000	5.800000	5.800000	-29.782%	151,659	-87.069%
2025-04-09	7.790000	12.000000	6.520000	8.260000	+28.660%	2,933,936	-90.920%
2025-04-08	6.370000	7.110000	6.370000	6.420000	+9.744%	219,667	-88.318%
2025-04-07	5.850000	6.030000	5.850000	5.850000	-7.290%	21,841	-87.179%
2025-04-04	6.210000	6.310000	6.210000	6.310000	-4.249%	25,407	-88.114%
2025-04-03	6.590000	6.590000	6.590000	6.590000	-4.354%	11,332	-88.619%
2025-04-02	6.990000	6.990000	6.890000	6.890000	-15.252%	29,653	-89.115%
2025-04-01	8.130000	8.130000	8.130000	8.130000	+10.914%	40,768	-90.775%
2025-03-31	6.930000	7.330000	6.930000	7.330000	+8.112%	22,040	-89.768%
2025-03-27	7.290000	7.590000	6.780000	6.780000	-4.237%	39,120	-88.938%
2025-03-26	7.400000	7.400000	6.970000	7.080000	-4.582%	20,753	-89.407%
2025-03-25	7.320000	7.420000	7.320000	7.420000	+0.270%	12,295	-89.892%
2025-03-21	7.450000	7.820000	7.400000	7.400000	-5.492%	23,362	-89.865%
2025-03-20	7.690000	7.830000	7.690000	7.830000	+0.256%	48,336	-90.421%
2025-03-19	8.300000	8.300000	7.805000	7.810000	-11.950%	32,345	-90.397%
2025-03-18	7.710000	8.870000	7.710000	8.870000	+18.901%	41,168	-91.545%
2025-03-17	7.510000	7.510000	7.240000	7.460000	-1.842%	27,469	-89.946%
2025-03-14	7.300000	7.620000	7.160000	7.600000	+21.406%	67,090	-90.132%
2025-03-13	6.210000	6.260000	6.210000	6.260000	+4.682%	50,644	-88.019%
2025-03-12	6.340000	6.340000	5.340000	5.980000	-5.380%	33,832	-87.458%
2025-03-11	6.920000	8.260000	6.250000	6.320000	+4.290%	83,160	-88.133%
2025-03-10	6.200000	6.200000	6.060000	6.060000	-13.429%	10,498	-87.624%
2025-03-07	6.740000	7.000000	6.720000	7.000000	-8.016%	25,508	-89.286%
2025-03-06	8.760000	8.760000	7.610000	7.610000	-0.653%	32,000	-90.145%
2025-03-05	7.990000	8.520000	7.660000	7.660000	+2.957%	109,103	-90.209%
2025-03-04	7.770000	7.770000	7.440000	7.440000	-9.818%	2,254	-89.919%
2025-03-03	8.329900	8.330000	8.250000	8.250000	+1.725%	9,871	-90.909%
2025-02-28	9.510000	9.510000	8.110000	8.110100	-22.761%	60,976	-90.752%
2025-02-26	10.500000	10.500000	10.500000	10.500000	-6.425%	18,571	-92.857%
2025-02-25	11.200000	11.221000	11.200000	11.221000	-16.198%	28,500	-93.316%
2025-02-24	10.250000	13.389900	10.250000	13.389900	+32.442%	82,800	-94.399%
2025-02-21	10.900000	10.900000	10.110000	10.110000	-28.803%	47,314	-92.582%
2025-02-20	12.500000	15.000000	12.500000	14.200000	+5.185%	36,222	-94.718%
2025-02-19	13.590000	13.620000	13.290000	13.500000	-8.660%	132,808	-94.444%
2025-02-18	15.870000	15.870000	14.780000	14.780000	-7.683%	42,324	-94.926%
2025-02-14	15.900000	16.010000	15.900000	16.010000	-16.222%	27,154	-95.315%
2025-02-13	21.800000	21.800000	18.910000	19.110000	-6.415%	22,879	-96.075%
2025-02-12	20.420000	20.420000	20.420000	20.420000	-0.390%	18,625	-96.327%
2025-02-11	22.780000	23.980000	20.500000	20.500000	-5.224%	20,259	-96.341%
2025-02-10	24.780000	24.780000	21.500000	21.630000	-22.750%	50,862	-96.533%
2025-02-07	28.000000	28.000000	28.000000	28.000000	-1.443%	32,775	-97.321%
2025-02-06	28.000000	28.410000	28.000000	28.410000	-1.798%	26,455	-97.360%
2025-02-05	34.510000	34.510000	28.930100	28.930100	-5.178%	72,443	-97.408%
2025-02-04	30.990000	35.560000	30.510000	30.510000	+5.791%	204,281	-97.542%
2025-02-03	31.330000	31.330000	25.750000	28.840000	-2.666%	213,756	-97.399%
2025-01-31	24.080000	46.140000	24.080000	29.630000	+79.250%	885,151	-97.469%
2025-01-30	22.380000	22.380000	16.400000	16.530000	-28.037%	213,134	-95.463%
2025-01-29	15.130000	22.970000	15.130000	22.970000	+12.049%	282,290	-96.735%
2025-01-28	23.650000	28.770000	17.270000	20.500000	+164.516%	2,924,887	-96.341%
2025-01-27	26.010000	26.010000	7.510000	7.750000	-73.276%	370,541	-90.323%
2025-01-24	13.380000	36.000000	11.160000	29.000000	+32,705.430%	703,341	-97.414%
2024-09-16	0.129000	0.129900	0.071000	0.088400	-33.882%	4,257,592	+748.416%
2024-09-13	0.137100	0.148699	0.130000	0.133700	+2.061%	2,629,769	+460.957%
2024-09-12	0.156000	0.156000	0.130000	0.131000	-17.971%	4,573,955	+472.519%
2024-09-11	0.149000	0.174800	0.141100	0.159700	+17.426%	7,092,081	+369.631%
2024-09-10	0.141600	0.149700	0.132700	0.136000	-4.494%	1,230,238	+451.471%
2024-09-09	0.143100	0.144900	0.140100	0.142400	-1.317%	49,191	+426.685%
2024-09-06	0.146401	0.147100	0.143000	0.144300	+0.698%	112,730	+419.751%
2024-09-05	0.146400	0.150000	0.140100	0.143300	-2.051%	54,068	+423.378%
2024-09-04	0.147500	0.149900	0.142000	0.146300	+1.386%	39,531	+412.645%
2024-09-03	0.151000	0.151000	0.143400	0.144300	-2.894%	95,418	+419.751%
2024-08-30	0.144900	0.159200	0.144900	0.148600	+1.020%	51,162	+404.711%
2024-08-29	0.150100	0.150800	0.142400	0.147100	-0.068%	58,424	+409.857%
2024-08-28	0.163000	0.163000	0.147100	0.147200	-5.641%	210,794	+409.511%
2024-08-27	0.148700	0.162700	0.146100	0.156000	+3.243%	969,102	+380.769%
2024-08-26	0.160000	0.160000	0.141700	0.151100	-4.669%	124,525	+396.360%
2024-08-23	0.142200	0.164000	0.139800	0.158500	+15.441%	664,137	+373.186%
2024-08-22	0.145000	0.149000	0.134800	0.137300	-5.310%	287,731	+446.249%
2024-08-21	0.154500	0.154500	0.142600	0.145000	-3.782%	318,580	+417.241%
2024-08-20	0.143400	0.180000	0.142100	0.150700	+5.458%	2,141,545	+397.678%
2024-08-19	0.140000	0.147100	0.132100	0.142900	+3.401%	261,664	+424.843%
2024-08-16	0.140800	0.140800	0.138000	0.138200	+0.072%	47,259	+442.692%
2024-08-15	0.140099	0.140800	0.138100	0.138100	+0.655%	28,991	+443.085%
2024-08-14	0.141000	0.141001	0.130900	0.137201	-1.648%	102,425	+446.643%
2024-08-13	0.144300	0.144300	0.139300	0.139500	-0.072%	61,925	+437.634%
2024-08-12	0.142000	0.146900	0.139301	0.139600	+0.001%	110,617	+437.249%
2024-08-09	0.144000	0.144700	0.136800	0.139599	+0.648%	111,959	+437.253%
2024-08-08	0.137300	0.146000	0.136600	0.138700	-1.561%	253,683	+440.735%
2024-08-07	0.140100	0.148800	0.136000	0.140900	+0.499%	129,051	+432.292%
2024-08-06	0.134400	0.144700	0.133701	0.140200	+3.852%	319,579	+434.950%
2024-08-05	0.140000	0.148500	0.130300	0.135000	-9.639%	235,207	+455.556%
2024-08-02	0.160000	0.160000	0.147000	0.149400	-2.417%	209,064	+402.008%
2024-08-01	0.154400	0.155400	0.147200	0.153100	-1.353%	176,347	+389.876%
2024-07-31	0.156700	0.156900	0.155200	0.155200	0.000%	168,362	+383.247%
2024-07-30	0.158450	0.159900	0.155200	0.155200	-2.757%	183,772	+383.247%
2024-07-29	0.160000	0.169800	0.157500	0.159600	-0.685%	123,120	+369.925%
2024-07-26	0.160000	0.163000	0.157000	0.160700	+3.278%	192,604	+366.708%
2024-07-25	0.150000	0.162600	0.147200	0.155600	+0.064%	328,884	+382.005%
2024-07-24	0.171900	0.171900	0.127600	0.155500	-14.560%	1,724,162	+382.315%
2024-07-23	0.168000	0.192400	0.141900	0.182000	+14.537%	6,238,140	+312.088%
2024-07-22	0.162700	0.169000	0.152000	0.158900	-1.792%	296,903	+371.995%
2024-07-19	0.171900	0.179900	0.160600	0.161800	-5.491%	529,203	+363.535%
2024-07-18	0.177400	0.179900	0.171100	0.171200	-2.283%	116,493	+338.084%
2024-07-17	0.176100	0.183200	0.173400	0.175200	-0.765%	73,511	+328.082%
2024-07-16	0.178800	0.184100	0.171000	0.176550	-1.369%	426,203	+324.809%
2024-07-15	0.188000	0.188000	0.172800	0.179000	-2.770%	277,088	+318.994%
2024-07-12	0.190000	0.199000	0.178400	0.184100	+0.190%	825,425	+307.387%
2024-07-11	0.179900	0.187500	0.179700	0.183750	+3.230%	456,348	+308.163%
2024-07-10	0.180000	0.181500	0.173100	0.178000	-2.198%	130,332	+321.348%
2024-07-09	0.170000	0.182000	0.170000	0.182000	+5.020%	174,204	+312.088%
2024-07-08	0.178500	0.179800	0.170000	0.173300	+2.302%	336,971	+332.776%
2024-07-05	0.170000	0.180200	0.161800	0.169400	-5.627%	766,020	+342.739%
2024-07-03	0.180600	0.182899	0.178800	0.179500	-2.973%	243,245	+317.827%
2024-07-02	0.185500	0.186900	0.176300	0.185000	-2.887%	573,048	+305.405%
2024-07-01	0.191500	0.191900	0.180400	0.190500	+1.790%	318,027	+293.701%
2024-06-28	0.180000	0.188900	0.174100	0.187150	+5.615%	228,781	+300.748%
2024-06-27	0.178100	0.182500	0.170600	0.177200	+1.257%	693,124	+323.251%
2024-06-26	0.177700	0.184900	0.170700	0.175000	-5.753%	1,025,275	+328.571%
2024-06-25	0.182000	0.210100	0.170700	0.185683	-4.139%	3,372,812	+303.914%
2024-06-24	0.172000	0.198000	0.165000	0.193700	+16.267%	3,803,859	+287.197%
2024-06-21	0.177000	0.179400	0.165000	0.166600	-3.027%	713,913	+350.180%
2024-06-20	0.196800	0.196800	0.163200	0.171800	-20.167%	1,839,161	+336.554%
2024-06-18	0.270000	0.270000	0.205400	0.215200	-17.167%	5,105,739	+248.513%
2024-06-17	0.230000	0.270000	0.225700	0.259800	+16.869%	6,078,401	+188.684%
2024-06-14	0.230000	0.230000	0.210100	0.222300	-6.597%	656,927	+237.382%
2024-06-13	0.255000	0.255000	0.232300	0.238000	-4.187%	950,181	+215.126%
2024-06-12	0.230000	0.275200	0.229900	0.248400	+8.330%	3,112,304	+201.932%
2024-06-11	0.229700	0.238800	0.224500	0.229300	+1.013%	203,702	+227.082%
2024-06-10	0.230000	0.234600	0.220800	0.227000	-2.197%	229,838	+230.396%
2024-06-07	0.241400	0.246000	0.231400	0.232100	-8.478%	228,976	+223.137%
2024-06-06	0.240900	0.256000	0.240900	0.253600	+1.888%	177,865	+195.741%
2024-06-05	0.253000	0.270000	0.233100	0.248900	-2.735%	486,997	+201.326%

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

DXF
Eason Technology Limited
stock NYSEAMERICAN ADR