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

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

7.050 -1.650 (-18.97%)
Official Closing Price Updated: 6:30 PM EDT, Apr 21, 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 (%)
Apr 21, 2025 8.590 8.600 7.000 7.050 194,664 -1.65(-18.97%)
Apr 17, 2025 12.14 14.50 8.600 8.700 6,851,290 -0.55(-5.95%)
Apr 16, 2025 5.660 11.10 5.500 9.250 7,668,497 +3.56(+62.57%)
Apr 15, 2025 6.260 6.570 5.150 5.690 173,200 -0.73(-11.37%)
Apr 14, 2025 5.850 7.470 5.563 6.420 212,122 +0.62(+10.69%)
Apr 11, 2025 5.810 6.190 4.800 5.800 142,309 +0.00(+0.00%)
Apr 10, 2025 6.550 6.970 5.510 5.800 153,725 -2.00(-25.64%)
Apr 09, 2025 7.700 13.00 6.300 7.800 2,941,345 +1.38(+21.50%)
Apr 08, 2025 6.140 8.120 5.800 6.420 263,340 +0.42(+7.00%)
Apr 07, 2025 5.860 6.440 5.750 6.000 21,951 -0.31(-4.91%)
Apr 04, 2025 6.380 6.890 5.800 6.310 25,807 -0.28(-4.25%)
Apr 03, 2025 6.900 6.950 6.370 6.590 11,382 -0.30(-4.35%)
Apr 02, 2025 6.820 7.330 6.500 6.890 30,493 -0.42(-5.75%)
Apr 01, 2025 7.400 8.180 6.910 7.310 42,565 -0.02(-0.27%)
Mar 31, 2025 6.670 7.330 6.659 7.330 22,045 +0.25(+3.60%)
Mar 28, 2025 7.108 7.175 6.810 7.075 6,593 +0.02(+0.21%)
Mar 27, 2025 7.200 7.650 6.600 7.060 40,807 -0.02(-0.28%)
Mar 26, 2025 7.413 7.585 6.850 7.080 20,754 -0.34(-4.58%)
Mar 25, 2025 7.340 7.968 7.320 7.420 12,789 -0.03(-0.40%)
Mar 24, 2025 7.480 7.480 7.050 7.450 17,157 +0.05(+0.68%)
Mar 21, 2025 8.000 8.075 7.123 7.400 23,473 -0.43(-5.49%)
Mar 20, 2025 7.750 8.587 7.390 7.830 49,394 +0.02(+0.26%)
Mar 19, 2025 8.860 8.860 7.550 7.810 33,154 -1.06(-11.95%)
Mar 18, 2025 7.450 9.350 7.450 8.870 43,007 +1.41(+18.90%)
Mar 17, 2025 6.870 8.220 6.870 7.460 28,669 -0.17(-2.23%)
Mar 14, 2025 6.320 8.598 6.320 7.630 68,195 +1.37(+21.88%)
Mar 13, 2025 5.860 6.980 5.600 6.260 51,206 +0.28(+4.68%)
Mar 12, 2025 6.320 6.450 5.200 5.980 33,872 -0.34(-5.38%)
Mar 11, 2025 6.530 8.470 6.050 6.320 84,785 +0.26(+4.29%)
Mar 10, 2025 6.940 6.940 6.060 6.060 11,277 -0.94(-13.43%)
Mar 07, 2025 7.160 7.490 6.550 7.000 26,647 -0.16(-2.23%)
Mar 06, 2025 8.100 8.250 7.100 7.160 32,316 -0.50(-6.53%)
Mar 05, 2025 7.428 8.995 7.428 7.660 109,255 +0.22(+2.96%)
Mar 04, 2025 8.210 8.490 7.378 7.440 13,592 -0.77(-9.38%)
Mar 03, 2025 8.800 9.100 8.210 8.210 9,894 +0.09(+1.11%)
Feb 28, 2025 10.24 10.82 7.250 8.120 61,031 -1.10(-11.93%)
Feb 27, 2025 10.00 11.00 9.220 9.220 6,777 -2.33(-20.17%)
Feb 26, 2025 10.71 12.03 10.50 11.55 18,613 +0.33(+2.93%)
Feb 25, 2025 13.11 13.99 10.83 11.22 28,604 -2.12(-15.88%)
Feb 24, 2025 10.03 13.60 10.02 13.34 83,710 +3.32(+33.13%)
Feb 21, 2025 13.98 13.98 10.02 10.02 52,197 -3.50(-25.89%)
Feb 20, 2025 13.97 15.00 12.10 13.52 36,282 +0.02(+0.15%)
Feb 19, 2025 15.90 18.04 13.05 13.50 133,652 +0.00(+0.00%)
Feb 18, 2025 17.71 18.50 12.01 13.50 42,672 -2.60(-16.15%)
Feb 14, 2025 20.15 20.15 15.74 16.10 27,283 -2.64(-14.09%)
Feb 13, 2025 22.85 22.85 18.10 18.74 23,059 -1.68(-8.23%)
Feb 12, 2025 21.63 21.64 18.07 20.42 18,635 +0.20(+1.00%)
Feb 11, 2025 22.08 23.98 20.21 20.22 20,577 -1.41(-6.53%)
Feb 10, 2025 30.30 30.30 19.03 21.63 51,635 -6.26(-22.45%)
Feb 07, 2025 31.55 31.56 26.28 27.89 33,557 -0.52(-1.83%)
Feb 06, 2025 30.20 31.00 27.50 28.41 26,828 -0.51(-1.76%)
Feb 05, 2025 30.58 35.00 27.00 28.92 73,215 -1.59(-5.21%)
Feb 04, 2025 31.95 39.35 28.91 30.51 205,193 +3.39(+12.50%)
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.