Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Eason Technology Limited American Depositary Shares (each representing (NY:DXF)

4.400 -0.020 (-0.45%)
Streaming Delayed Price Updated: 12:03 PM EDT, Aug 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 19, 2025 4.410 4.750 4.350 4.420 123,001 +0.01(+0.23%)
Aug 18, 2025 4.370 5.000 4.050 4.410 158,938 -0.39(-8.12%)
Aug 15, 2025 4.150 4.880 4.150 4.800 232,669 +0.63(+15.11%)
Aug 14, 2025 4.410 4.490 4.150 4.170 28,079 -0.43(-9.35%)
Aug 13, 2025 4.400 4.600 4.290 4.600 36,932 +0.09(+2.00%)
Aug 12, 2025 4.240 4.510 4.180 4.510 43,492 +0.31(+7.38%)
Aug 11, 2025 4.250 4.550 4.200 4.200 47,508 -0.28(-6.25%)
Aug 08, 2025 4.150 4.480 3.750 4.480 67,045 +0.19(+4.43%)
Aug 07, 2025 4.220 4.364 4.040 4.290 41,630 +0.02(+0.47%)
Aug 06, 2025 4.460 4.480 4.160 4.270 26,618 -0.38(-8.17%)
Aug 05, 2025 4.420 4.650 4.150 4.650 40,824 +0.07(+1.53%)
Aug 04, 2025 4.180 4.580 4.163 4.580 26,740 +0.20(+4.57%)
Aug 01, 2025 4.340 4.431 3.580 4.380 30,502 -0.10(-2.23%)
Jul 31, 2025 4.410 4.480 4.340 4.480 21,144 +0.07(+1.59%)
Jul 30, 2025 4.620 4.697 4.410 4.410 25,262 -0.21(-4.55%)
Jul 29, 2025 5.000 5.000 4.525 4.620 82,595 -0.54(-10.47%)
Jul 28, 2025 4.780 5.730 4.450 5.160 210,863 +0.49(+10.49%)
Jul 25, 2025 4.760 4.795 4.410 4.670 28,599 -0.09(-1.89%)
Jul 24, 2025 4.840 4.974 4.500 4.760 30,960 -0.09(-1.86%)
Jul 23, 2025 4.970 4.970 4.800 4.850 12,803 -0.12(-2.41%)
Jul 22, 2025 4.880 5.020 4.800 4.970 11,348 +0.09(+1.84%)
Jul 21, 2025 4.930 5.149 4.570 4.880 51,443 +0.02(+0.41%)
Jul 18, 2025 4.870 4.950 4.700 4.860 26,032 -0.14(-2.80%)
Jul 17, 2025 4.960 5.000 4.710 5.000 14,301 -0.01(-0.20%)
Jul 16, 2025 5.030 5.030 4.860 5.010 13,932 +0.10(+2.04%)
Jul 15, 2025 5.090 5.128 4.910 4.910 12,390 -0.24(-4.66%)
Jul 14, 2025 4.930 5.170 4.885 5.150 19,325 +0.25(+5.10%)
Jul 11, 2025 5.450 5.450 4.900 4.900 55,021 -0.74(-13.12%)
Jul 10, 2025 5.000 5.700 4.850 5.640 70,113 +0.79(+16.29%)
Jul 09, 2025 5.040 5.180 4.800 4.850 24,592 -0.33(-6.37%)
Jul 08, 2025 5.192 5.192 4.960 5.180 5,190 +0.22(+4.44%)
Jul 07, 2025 5.160 5.200 4.920 4.960 11,342 -0.30(-5.71%)
Jul 03, 2025 5.140 5.350 4.985 5.260 28,481 +0.11(+2.14%)
Jul 02, 2025 5.067 5.219 4.960 5.150 12,881 -0.09(-1.72%)
Jul 01, 2025 5.030 5.279 5.000 5.240 16,425 +0.24(+4.80%)
Jun 30, 2025 4.640 5.410 4.400 5.000 52,153 +0.37(+7.99%)
Jun 27, 2025 4.850 4.920 4.600 4.630 13,407 -0.12(-2.53%)
Jun 26, 2025 4.950 4.990 4.700 4.750 28,365 -0.10(-2.06%)
Jun 25, 2025 5.260 5.380 4.200 4.850 104,720 -0.33(-6.37%)
Jun 24, 2025 5.500 5.640 4.800 5.180 59,700 -0.18(-3.36%)
Jun 23, 2025 5.550 5.660 5.210 5.360 25,051 -0.20(-3.60%)
Jun 20, 2025 5.600 5.850 5.450 5.560 21,377 +0.02(+0.36%)
Jun 18, 2025 5.680 5.890 5.150 5.540 44,577 +0.04(+0.73%)
Jun 17, 2025 5.920 6.022 5.200 5.500 52,818 -0.30(-5.17%)
Jun 16, 2025 5.830 6.199 5.750 5.800 61,483 +0.03(+0.52%)
Jun 13, 2025 6.290 6.300 5.580 5.770 73,499 -0.53(-8.41%)
Jun 12, 2025 6.600 6.850 6.300 6.300 61,021 -0.26(-3.96%)
Jun 11, 2025 6.700 6.800 6.400 6.560 50,835 -0.03(-0.46%)
Jun 10, 2025 6.550 6.850 6.519 6.590 40,294 +0.17(+2.65%)
Jun 09, 2025 6.688 6.800 6.330 6.420 33,086 -0.33(-4.89%)
Jun 06, 2025 6.550 7.090 6.510 6.750 41,827 +0.14(+2.12%)
Jun 05, 2025 6.520 7.080 6.300 6.610 99,265 -0.18(-2.65%)
Jun 04, 2025 6.350 6.938 6.140 6.790 157,237 +0.57(+9.16%)
Jun 03, 2025 6.320 6.600 6.210 6.220 20,077 -0.28(-4.31%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.