NYSEAMERICAN : DXF

Eason Technology Limited — Price history

Financials · Credit Services · China

Last price 0.2604 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 842.64K

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

Eason Technology Limited (DXF) closed at 0.2604 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	0.234	0.2569	0.1402	0.2604	621,501	+0.93%
2026-10-29	0.262	0.272	0.2349	0.258	221,936	-1.86%
2026-10-28	0.265	0.2936	0.2505	0.2629	128,811	+0.65%
2026-10-27	0.28	0.2895	0.2572	0.2612	189,760	-7.87%
2026-10-26	0.2766	0.2946	0.2719	0.2835	164,847	-0.21%
2026-10-23	0.3227	0.33	0.2527	0.2841	1,337,685	-16.44%
2026-10-22	0.3229	0.37	0.3229	0.34	11,192,836	+4.62%
2026-10-21	0.3362	0.348	0.325	0.325	106,678	-3.33%
2026-10-20	0.345	0.3467	0.3234	0.3362	338,135	-2.55%
2026-10-19	0.3811	0.3998	0.3367	0.345	5,350,577	-9.57%
2026-10-16	0.45	0.4726	0.3796	0.3815	739,867	-15.20%
2026-10-15	0.456	0.465	0.4111	0.4499	313,359	-2.41%
2026-10-14	0.47	0.48	0.45	0.461	204,433	-4.75%
2026-10-13	0.49	0.5091	0.475	0.484	1,257,851	-0.31%
2026-10-12	0.4998	0.5271	0.4854	0.4855	107,045	-2.86%
2026-10-09	0.49	0.5272	0.4704	0.4998	149,389	-0.95%
2026-10-08	0.5187	0.5272	0.4904	0.5046	377,935	-0.30%
2026-10-07	0.4625	0.53	0.4534	0.5061	185,486	+8.82%
2026-10-06	0.4795	0.485	0.4533	0.4651	34,228	+1.06%
2026-10-05	0.48	0.49	0.46	0.4602	64,658	+0.04%
2026-10-02	0.4828	0.4889	0.45	0.46	67,739	-5.27%
2026-10-01	0.5	0.5097	0.483	0.4856	53,317	-3.23%
2026-09-30	0.4924	0.5145	0.4924	0.5018	45,751	+1.85%
2026-09-29	0.48	0.5008	0.48	0.4927	49,690	+0.53%
2026-09-28	0.505	0.5131	0.49	0.4901	32,414	-6.91%
2026-09-25	0.5166	0.5367	0.5	0.5265	76,022	-2.37%
2026-09-24	0.49	0.54	0.4801	0.5393	251,064	+10.06%
2026-09-23	0.491	0.4949	0.4705	0.49	67,123	+3.70%
2026-09-22	0.4745	0.4898	0.461	0.4725	108,166	-2.17%
2026-09-21	0.4984	0.5	0.4525	0.483	168,248	-3.40%
2026-09-18	0.4985	0.5496	0.484	0.5	343,823	-5.66%
2026-09-17	0.4978	0.53	0.46	0.53	269,160	-0.38%
2026-09-16	0.437	0.561	0.4368	0.532	1,720,600	+18.20%
2026-09-15	0.45	0.4721	0.41	0.4501	2,455,668	+2.16%
2026-09-14	0.45	0.4674	0.4406	0.4406	22,743	-2.52%
2026-09-11	0.48	0.48	0.4483	0.452	40,149	-2.59%
2026-09-10	0.4787	0.4969	0.4626	0.464	114,193	-3.55%
2026-09-09	0.49	0.4917	0.4706	0.4811	18,661	+1.26%
2026-09-08	0.4922	0.5072	0.4751	0.4751	40,937	-4.94%
2026-09-04	0.4746	0.5098	0.4746	0.4998	14,898	+1.75%
2026-09-03	0.4694	0.4998	0.4645	0.4912	110,344	+2.98%
2026-09-02	0.4772	0.4934	0.475	0.477	55,006	-2.31%
2026-09-01	0.465	0.5004	0.452	0.4883	123,519	+2.50%
2026-08-31	0.5	0.5	0.4761	0.4764	104,903	-5.06%
2026-08-28	0.5093	0.5281	0.49	0.5018	165,665	+0.36%
2026-08-27	0.4906	0.5068	0.4723	0.5	257,876	+1.85%
2026-08-26	0.5142	0.5173	0.4731	0.4909	218,764	-5.29%
2026-08-25	0.4905	0.5184	0.472	0.5183	150,298	+5.56%
2026-08-24	0.4892	0.5012	0.4806	0.491	87,228	-0.98%
2026-08-21	0.4982	0.5082	0.49	0.4959	74,162	-2.20%
2026-08-20	0.4905	0.5109	0.4878	0.507	50,135	+1.03%
2026-08-19	0.4995	0.5095	0.4815	0.5019	299,018	-2.47%
2026-08-18	0.5	0.527	0.49	0.5146	128,144	+1.65%
2026-08-17	0.5026	0.5299	0.5019	0.5062	224,321	+0.04%
2026-08-14	0.5031	0.5499	0.501	0.506	212,086	-4.94%
2026-08-13	0.529	0.586	0.5158	0.5323	404,970	-3.78%
2026-08-12	0.4905	0.5654	0.4905	0.5532	1,133,920	+4.38%
2026-08-11	0.5073	0.58	0.4558	0.53	21,275,989	+8.10%
2026-08-10	0.5	0.5176	0.4508	0.4903	17,036,538	+2.32%
2026-08-07	0.4586	0.5099	0.4586	0.4792	159,369	+0.88%
2026-08-06	0.473	0.485	0.4389	0.475	185,986	+2.15%
2026-08-05	0.4397	0.4893	0.4397	0.465	225,336	+6.65%
2026-08-04	0.4383	0.4691	0.432	0.436	56,346	-3.86%
2026-08-03	0.488	0.488	0.4455	0.4535	94,545	-2.45%
2026-07-31	0.464	0.5043	0.4514	0.4649	331,171	+2.18%
2026-07-30	0.4437	0.486	0.44	0.455	219,344	+5.08%
2026-07-29	0.3899	0.48	0.3801	0.433	1,841,249	-1.70%
2026-07-28	0.433	0.4632	0.4321	0.4405	12,933,290	-3.04%
2026-07-27	0.475	0.4986	0.44	0.4543	218,137	-5.37%
2026-07-24	0.505	0.5127	0.4801	0.4801	133,781	-7.35%
2026-07-23	0.5401	0.5463	0.4955	0.5182	244,110	-7.50%
2026-07-22	0.51	0.615	0.5	0.5602	8,395,249	-3.30%
2026-07-21	0.4943	0.63	0.4804	0.5793	2,838,958	+14.49%
2026-07-20	0.5049	0.5275	0.4686	0.506	231,761	-0.10%
2026-07-17	0.5308	0.5372	0.5057	0.5065	171,929	-6.50%
2026-07-16	0.5454	0.5501	0.514	0.5417	475,992	+2.25%
2026-07-15	0.5	0.5456	0.5	0.5298	142,105	-1.89%
2026-07-14	0.5206	0.5441	0.5009	0.54	313,336	-4.51%
2026-07-13	0.5666	0.5843	0.5133	0.5655	379,499	-5.45%
2026-07-10	0.6157	0.6298	0.58	0.5981	443,545	+3.03%
2026-07-09	0.6411	0.6886	0.5731	0.5805	643,822	-15.99%
2026-07-08	0.6059	0.7113	0.6059	0.691	517,833	+7.55%
2026-07-07	0.56	0.7113	0.56	0.6425	971,947	+0.39%
2026-07-06	0.5739	0.6645	0.56	0.64	1,343,131	+0.38%
2026-07-02	0.65	0.677	0.569	0.6376	6,693,798	-27.56%
2026-07-01	0.8026	1.16	0.7	0.8802	218,450,069	+140.56%
2026-06-30	0.3786	0.38	0.34	0.3659	10,733,906	-3.20%
2026-06-29	0.3687	0.4	0.358	0.378	464,686	+0.80%
2026-06-26	0.362	0.4346	0.362	0.375	486,513	-3.47%
2026-06-25	0.448	0.4638	0.32	0.3885	1,752,525	-13.28%
2026-06-24	0.5358	0.5414	0.4329	0.448	434,412	-15.63%
2026-06-23	0.5404	0.565	0.5	0.531	276,383	-3.37%
2026-06-22	0.6032	0.6055	0.51	0.5495	285,257	-11.37%
2026-06-18	0.6251	0.6427	0.592	0.62	517,441	+7.30%
2026-06-17	0.5897	0.6326	0.565	0.5778	148,869	-2.73%
2026-06-16	0.5401	0.5989	0.54	0.594	278,063	+8.75%
2026-06-15	0.5628	0.5955	0.54	0.5462	200,496	-3.63%
2026-06-12	0.568	0.6	0.5	0.5668	415,578	-0.56%
2026-06-11	0.6217	0.6387	0.5643	0.57	342,669	-18.57%
2026-06-10	0.5736	0.7185	0.5441	0.7	1,162,489	+11.46%
2026-06-09	0.55	0.6434	0.5135	0.628	972,504	+9.22%
2026-06-08	0.5174	0.6379	0.5086	0.575	2,509,968	+3.08%
2026-06-05	0.573	0.6165	0.4983	0.5578	3,226,022	-33.16%
2026-06-04	0.529	0.91	0.515	0.8345	14,597,200	+43.95%
2026-06-03	0.4996	0.6139	0.4709	0.5797	2,208,552	+16.64%
2026-06-02	0.5296	0.5296	0.48	0.497	459,592	-6.31%
2026-06-01	0.5251	0.5852	0.52	0.5305	9,717,664	-22.60%
2026-05-29	0.7805	0.8124	0.6648	0.6854	280,677	-12.55%
2026-05-28	0.648	0.8973	0.6361	0.7838	927,434	+16.81%
2026-05-27	0.6251	0.6824	0.605	0.671	152,664	+3.52%
2026-05-26	0.7002	0.7422	0.6158	0.6482	442,886	-13.86%
2026-05-22	1.05	1.149	0.61	0.7525	701,371	-30.96%
2026-05-21	1.1	1.235	1.03	1.09	306,629	-3.54%
2026-05-20	1	1.22	0.927	1.13	717,147	+8.65%
2026-05-19	0.9036	1.08	0.7709	1.04	1,020,199	-8.77%
2026-05-18	1.15	1.23	1.02	1.14	1,085,181	-17.99%
2026-05-15	1.34	1.5	1.27	1.39	2,595,968	-20.57%
2026-05-14	1.27	1.99	1.15	1.75	96,560,215	+130.20%
2026-05-13	0.6	0.7846	0.5864	0.7602	63,871,373	+29.07%
2026-05-12	0.4623	0.6742	0.4235	0.589	68,884,850	+42.27%