DXF Historical Prices
Eason Technology Limited American Depositary Shares (each representing sixty-thousand (60,000) Ordinary Shares) · daily open, high, low, close & volume
Trading days
250
Period high
2.91
Period low
0.1240
Period change
-90.28%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.2620 | 0.2669 | 0.2550 | 0.2566 | -1.46% | 110,688 |
| Oct 30, 2026 | 0.2433 | 0.2623 | 0.1240 | 0.2604 | +0.93% | 621,501 |
| Oct 29, 2026 | 0.2620 | 0.2720 | 0.2349 | 0.2580 | -1.86% | 221,936 |
| Oct 28, 2026 | 0.2650 | 0.2936 | 0.2505 | 0.2629 | +0.65% | 128,811 |
| Oct 27, 2026 | 0.2800 | 0.2895 | 0.2572 | 0.2612 | -7.87% | 189,760 |
| Oct 26, 2026 | 0.2766 | 0.2946 | 0.2719 | 0.2835 | -0.21% | 164,848 |
| Oct 23, 2026 | 0.3227 | 0.3300 | 0.2527 | 0.2841 | -16.44% | 1,337,685 |
| Oct 22, 2026 | 0.3229 | 0.3700 | 0.3229 | 0.3400 | +4.62% | 11,192,836 |
| Oct 21, 2026 | 0.3362 | 0.3480 | 0.3250 | 0.3250 | -3.33% | 106,678 |
| Oct 20, 2026 | 0.3450 | 0.3467 | 0.3234 | 0.3362 | -2.55% | 338,135 |
| Oct 19, 2026 | 0.3811 | 0.3998 | 0.3367 | 0.3450 | -9.57% | 5,350,577 |
| Oct 16, 2026 | 0.4500 | 0.4726 | 0.3796 | 0.3815 | -15.20% | 759,322 |
| Oct 15, 2026 | 0.4560 | 0.4650 | 0.4111 | 0.4499 | -2.41% | 314,922 |
| Oct 14, 2026 | 0.4700 | 0.4800 | 0.4500 | 0.4610 | -4.75% | 229,910 |
| Oct 13, 2026 | 0.4900 | 0.5091 | 0.4750 | 0.4840 | -0.31% | 1,310,708 |
| Oct 12, 2026 | 0.4998 | 0.5271 | 0.4854 | 0.4855 | -2.86% | 109,102 |
| Oct 9, 2026 | 0.4900 | 0.5272 | 0.4704 | 0.4998 | -0.95% | 153,567 |
| Oct 8, 2026 | 0.5187 | 0.5272 | 0.4904 | 0.5046 | -0.30% | 378,506 |
| Oct 7, 2026 | 0.4625 | 0.5300 | 0.4534 | 0.5061 | +8.82% | 215,535 |
| Oct 6, 2026 | 0.4795 | 0.4850 | 0.4533 | 0.4651 | +1.06% | 34,597 |
| Oct 5, 2026 | 0.4800 | 0.4900 | 0.4600 | 0.4602 | +0.04% | 70,451 |
| Oct 2, 2026 | 0.4828 | 0.4889 | 0.4500 | 0.4600 | -5.27% | 68,617 |
| Oct 1, 2026 | 0.5000 | 0.5097 | 0.4830 | 0.4856 | -3.23% | 53,850 |
| Sep 30, 2026 | 0.4924 | 0.5145 | 0.4924 | 0.5018 | +1.85% | 66,740 |
| Sep 29, 2026 | 0.4800 | 0.5008 | 0.4800 | 0.4927 | +0.53% | 52,509 |
| Sep 28, 2026 | 0.5050 | 0.5131 | 0.4900 | 0.4901 | -6.91% | 38,797 |
| Sep 25, 2026 | 0.5166 | 0.5367 | 0.5000 | 0.5265 | -2.37% | 77,694 |
| Sep 24, 2026 | 0.4900 | 0.5400 | 0.4801 | 0.5393 | +10.06% | 256,536 |
| Sep 23, 2026 | 0.4910 | 0.4949 | 0.4705 | 0.4900 | +3.70% | 67,782 |
| Sep 22, 2026 | 0.4745 | 0.4898 | 0.4610 | 0.4725 | -2.17% | 112,141 |
| Sep 21, 2026 | 0.4984 | 0.5000 | 0.4525 | 0.4830 | -3.40% | 172,514 |
| Sep 18, 2026 | 0.4985 | 0.5496 | 0.4840 | 0.5000 | -5.66% | 349,285 |
| Sep 17, 2026 | 0.4978 | 0.5300 | 0.4600 | 0.5300 | -0.38% | 279,686 |
| Sep 16, 2026 | 0.4370 | 0.5610 | 0.4368 | 0.5320 | +18.20% | 2,444,073 |
| Sep 15, 2026 | 0.4500 | 0.4721 | 0.4100 | 0.4501 | +2.16% | 9,113,883 |
| Sep 14, 2026 | 0.4500 | 0.4674 | 0.4406 | 0.4406 | -2.52% | 27,107 |
| Sep 11, 2026 | 0.4800 | 0.4800 | 0.4483 | 0.4520 | -2.59% | 42,592 |
| Sep 10, 2026 | 0.4787 | 0.4969 | 0.4626 | 0.4640 | -3.55% | 114,399 |
| Sep 9, 2026 | 0.4900 | 0.4917 | 0.4706 | 0.4811 | +1.26% | 18,875 |
| Sep 8, 2026 | 0.4922 | 0.5072 | 0.4751 | 0.4751 | -4.94% | 44,015 |
| Sep 4, 2026 | 0.4746 | 0.5098 | 0.4746 | 0.4998 | +1.75% | 14,990 |
| Sep 3, 2026 | 0.4694 | 0.4998 | 0.4645 | 0.4912 | +2.98% | 110,344 |
| Sep 2, 2026 | 0.4772 | 0.4934 | 0.4750 | 0.4770 | +0.13% | 55,006 |
| Aug 31, 2026 | 0.5000 | 0.5000 | 0.4761 | 0.4764 | -5.06% | 104,903 |
| Aug 28, 2026 | 0.5093 | 0.5281 | 0.4900 | 0.5018 | +0.36% | 165,665 |
| Aug 27, 2026 | 0.4906 | 0.5068 | 0.4723 | 0.5000 | +1.85% | 257,876 |
| Aug 26, 2026 | 0.5142 | 0.5173 | 0.4731 | 0.4909 | -5.29% | 218,764 |
| Aug 25, 2026 | 0.4905 | 0.5184 | 0.4720 | 0.5183 | +5.56% | 150,298 |
| Aug 24, 2026 | 0.4892 | 0.5012 | 0.4806 | 0.4910 | -0.99% | 87,228 |
| Aug 21, 2026 | 0.4982 | 0.5082 | 0.4900 | 0.4959 | -2.19% | 74,162 |
| Aug 20, 2026 | 0.4905 | 0.5109 | 0.4878 | 0.5070 | +1.02% | 50,136 |
| Aug 19, 2026 | 0.4995 | 0.5095 | 0.4815 | 0.5019 | -2.47% | 299,018 |
| Aug 18, 2026 | 0.5000 | 0.5270 | 0.4900 | 0.5146 | +1.66% | 128,145 |
| Aug 17, 2026 | 0.5026 | 0.5299 | 0.5019 | 0.5062 | +0.04% | 224,321 |
| Aug 14, 2026 | 0.5031 | 0.5499 | 0.5010 | 0.5060 | -4.94% | 212,086 |
| Aug 13, 2026 | 0.5290 | 0.5860 | 0.5158 | 0.5323 | -3.78% | 404,971 |
| Aug 12, 2026 | 0.4905 | 0.5654 | 0.4905 | 0.5532 | +4.38% | 1,133,920 |
| Aug 11, 2026 | 0.5073 | 0.5800 | 0.4558 | 0.5300 | +8.10% | 21,275,990 |
| Aug 10, 2026 | 0.5000 | 0.5176 | 0.4508 | 0.4903 | +2.32% | 17,036,523 |
| Aug 7, 2026 | 0.4586 | 0.5099 | 0.4586 | 0.4792 | +0.88% | 159,369 |
| Aug 6, 2026 | 0.4730 | 0.4850 | 0.4389 | 0.4750 | +2.15% | 185,987 |
| Aug 5, 2026 | 0.4397 | 0.4893 | 0.4397 | 0.4650 | +6.65% | 227,118 |
| Aug 4, 2026 | 0.4383 | 0.4691 | 0.4320 | 0.4360 | -3.86% | 56,346 |
| Aug 3, 2026 | 0.4880 | 0.4880 | 0.4455 | 0.4535 | -2.45% | 94,546 |
| Jul 31, 2026 | 0.4640 | 0.5043 | 0.4514 | 0.4649 | +2.18% | 331,171 |
| Jul 30, 2026 | 0.4437 | 0.4860 | 0.4400 | 0.4550 | +5.08% | 219,344 |
| Jul 29, 2026 | 0.3899 | 0.4800 | 0.3801 | 0.4330 | -1.70% | 1,841,249 |
| Jul 28, 2026 | 0.4330 | 0.4632 | 0.4321 | 0.4405 | -3.04% | 12,933,291 |
| Jul 27, 2026 | 0.4750 | 0.4986 | 0.4400 | 0.4543 | -5.37% | 218,137 |
| Jul 24, 2026 | 0.5050 | 0.5127 | 0.4801 | 0.4801 | -7.35% | 133,781 |
| Jul 23, 2026 | 0.5401 | 0.5463 | 0.4955 | 0.5182 | -7.50% | 244,110 |
| Jul 22, 2026 | 0.5100 | 0.6150 | 0.5000 | 0.5602 | -3.30% | 8,395,250 |
| Jul 21, 2026 | 0.4943 | 0.6300 | 0.4804 | 0.5793 | +14.49% | 2,838,959 |
| Jul 20, 2026 | 0.5049 | 0.5275 | 0.4686 | 0.5060 | -0.10% | 231,761 |
| Jul 17, 2026 | 0.5308 | 0.5372 | 0.5057 | 0.5065 | -6.50% | 171,929 |
| Jul 16, 2026 | 0.5454 | 0.5501 | 0.5140 | 0.5417 | +2.25% | 475,993 |
| Jul 15, 2026 | 0.5000 | 0.5456 | 0.5000 | 0.5298 | -1.89% | 142,105 |
| Jul 14, 2026 | 0.5206 | 0.5441 | 0.5009 | 0.5400 | -4.51% | 313,337 |
| Jul 13, 2026 | 0.5666 | 0.5843 | 0.5133 | 0.5655 | -5.45% | 379,500 |
| Jul 10, 2026 | 0.6157 | 0.6298 | 0.5800 | 0.5981 | +3.03% | 443,545 |
| Jul 9, 2026 | 0.6411 | 0.6886 | 0.5731 | 0.5805 | -15.99% | 643,822 |
| Jul 8, 2026 | 0.6059 | 0.7113 | 0.6059 | 0.6910 | +7.55% | 517,834 |
| Jul 7, 2026 | 0.5600 | 0.7113 | 0.5600 | 0.6425 | +0.39% | 971,948 |
| Jul 6, 2026 | 0.5739 | 0.6645 | 0.5600 | 0.6400 | +0.38% | 1,343,131 |
| Jul 2, 2026 | 0.6500 | 0.6770 | 0.5690 | 0.6376 | -27.56% | 6,693,799 |
| Jul 1, 2026 | 0.8026 | 1.16 | 0.7000 | 0.8802 | +140.56% | 218,448,620 |
| Jun 30, 2026 | 0.3786 | 0.3800 | 0.3400 | 0.3659 | -3.20% | 10,733,907 |
| Jun 29, 2026 | 0.3687 | 0.4000 | 0.3580 | 0.3780 | +0.80% | 464,686 |
| Jun 26, 2026 | 0.3620 | 0.4346 | 0.3620 | 0.3750 | -3.47% | 486,514 |
| Jun 25, 2026 | 0.4480 | 0.4638 | 0.3200 | 0.3885 | -13.28% | 1,752,526 |
| Jun 24, 2026 | 0.5358 | 0.5414 | 0.4329 | 0.4480 | -15.63% | 434,412 |
| Jun 23, 2026 | 0.5404 | 0.5650 | 0.5000 | 0.5310 | -3.37% | 276,383 |
| Jun 22, 2026 | 0.6032 | 0.6055 | 0.5100 | 0.5495 | -11.37% | 285,258 |
| Jun 18, 2026 | 0.6251 | 0.6427 | 0.5920 | 0.6200 | +7.30% | 517,443 |
| Jun 17, 2026 | 0.5897 | 0.6326 | 0.5650 | 0.5778 | -2.73% | 148,870 |
| Jun 16, 2026 | 0.5401 | 0.5989 | 0.5400 | 0.5940 | +8.75% | 278,063 |
| Jun 15, 2026 | 0.5628 | 0.5955 | 0.5400 | 0.5462 | -3.63% | 200,496 |
| Jun 12, 2026 | 0.5680 | 0.6000 | 0.5000 | 0.5668 | -0.56% | 415,579 |
| Jun 11, 2026 | 0.6217 | 0.6387 | 0.5643 | 0.5700 | -18.57% | 342,670 |
| Jun 10, 2026 | 0.5736 | 0.7185 | 0.5441 | 0.7000 | +11.46% | 1,162,490 |
| Jun 9, 2026 | 0.5500 | 0.6434 | 0.5135 | 0.6280 | +9.22% | 972,505 |
| Jun 8, 2026 | 0.5174 | 0.6379 | 0.5086 | 0.5750 | +3.08% | 2,509,969 |
| Jun 5, 2026 | 0.5730 | 0.6165 | 0.4983 | 0.5578 | -33.16% | 3,226,022 |
| Jun 4, 2026 | 0.5290 | 0.9100 | 0.5150 | 0.8345 | +43.95% | 14,597,200 |
| Jun 3, 2026 | 0.4996 | 0.6139 | 0.4709 | 0.5797 | +16.64% | 2,208,553 |
| Jun 2, 2026 | 0.5296 | 0.5296 | 0.4800 | 0.4970 | -6.31% | 459,592 |
| Jun 1, 2026 | 0.5251 | 0.5852 | 0.5200 | 0.5305 | -22.60% | 9,717,664 |
| May 29, 2026 | 0.7805 | 0.8124 | 0.6648 | 0.6854 | -12.55% | 280,677 |
| May 28, 2026 | 0.6480 | 0.8973 | 0.6361 | 0.7838 | +16.81% | 927,435 |
| May 27, 2026 | 0.6251 | 0.6824 | 0.6050 | 0.6710 | +3.52% | 152,664 |
| May 26, 2026 | 0.7002 | 0.7422 | 0.6158 | 0.6482 | -13.86% | 442,887 |
| May 22, 2026 | 1.05 | 1.15 | 0.6100 | 0.7525 | -30.96% | 701,371 |
| May 21, 2026 | 1.10 | 1.24 | 1.03 | 1.09 | -3.54% | 302,633 |
| May 20, 2026 | 1.00 | 1.22 | 0.9270 | 1.13 | +8.65% | 717,147 |
| May 19, 2026 | 0.9036 | 1.08 | 0.7709 | 1.04 | -8.77% | 1,020,200 |
| May 18, 2026 | 1.15 | 1.23 | 1.02 | 1.14 | -17.99% | 1,085,182 |
| May 15, 2026 | 1.34 | 1.50 | 1.27 | 1.39 | -20.57% | 2,595,968 |
| May 14, 2026 | 1.27 | 1.99 | 1.15 | 1.75 | +130.20% | 96,560,215 |
| May 13, 2026 | 0.6000 | 0.7846 | 0.5864 | 0.7602 | +29.07% | 63,871,374 |
| May 12, 2026 | 0.4623 | 0.6742 | 0.4235 | 0.5890 | +42.27% | 68,884,152 |
| May 11, 2026 | 0.4150 | 0.4235 | 0.3852 | 0.4140 | -1.92% | 597,124 |
| May 8, 2026 | 0.4329 | 0.4856 | 0.4208 | 0.4221 | -6.01% | 288,898 |
| May 7, 2026 | 0.5050 | 0.5070 | 0.4216 | 0.4491 | -10.00% | 353,311 |
| May 6, 2026 | 0.4900 | 0.5055 | 0.4771 | 0.4990 | +2.84% | 114,645 |
| May 5, 2026 | 0.4860 | 0.5221 | 0.4850 | 0.4852 | -2.00% | 66,314 |
| May 4, 2026 | 0.4828 | 0.5226 | 0.4704 | 0.4951 | -0.98% | 129,457 |
| May 1, 2026 | 0.4716 | 0.5000 | 0.4674 | 0.5000 | -0.64% | 105,993 |
| Apr 30, 2026 | 0.5059 | 0.5250 | 0.4965 | 0.5032 | -1.35% | 84,541 |
| Apr 29, 2026 | 0.4942 | 0.5355 | 0.4689 | 0.5101 | +4.08% | 57,659 |
| Apr 28, 2026 | 0.4949 | 0.5151 | 0.4900 | 0.4901 | -4.74% | 70,988 |
| Apr 27, 2026 | 0.4932 | 0.5414 | 0.4868 | 0.5145 | +0.88% | 101,151 |
| Apr 24, 2026 | 0.4800 | 0.5139 | 0.4716 | 0.5100 | -2.00% | 157,248 |
| Apr 23, 2026 | 0.5853 | 0.6317 | 0.5062 | 0.5204 | -17.27% | 356,365 |
| Apr 22, 2026 | 0.5600 | 0.6800 | 0.5600 | 0.6290 | -3.54% | 624,860 |
| Apr 21, 2026 | 0.7715 | 0.8060 | 0.5300 | 0.6521 | -12.47% | 8,780,324 |
| Apr 20, 2026 | 0.7600 | 0.7759 | 0.7450 | 0.7450 | -1.57% | 5,140,306 |
| Apr 17, 2026 | 0.8100 | 0.8323 | 0.7450 | 0.7569 | -1.33% | 41,636 |
| Apr 16, 2026 | 0.8425 | 0.9200 | 0.7407 | 0.7671 | -1.93% | 45,531 |
| Apr 15, 2026 | 0.7900 | 0.8000 | 0.7750 | 0.7822 | +2.92% | 22,428 |
| Apr 14, 2026 | 0.7900 | 0.7931 | 0.7301 | 0.7600 | -3.80% | 25,232 |
| Apr 13, 2026 | 0.7300 | 0.7900 | 0.6707 | 0.7900 | +4.83% | 13,557 |
| Apr 10, 2026 | 0.7550 | 0.7600 | 0.7037 | 0.7536 | +4.45% | 21,710 |
| Apr 9, 2026 | 0.7773 | 0.7856 | 0.7200 | 0.7215 | -3.80% | 13,242 |
| Apr 8, 2026 | 0.8320 | 0.8320 | 0.7500 | 0.7500 | +0.00% | 22,378 |
| Apr 7, 2026 | 0.8102 | 0.8102 | 0.7500 | 0.7500 | -3.86% | 32,570 |
| Apr 6, 2026 | 0.8089 | 0.8089 | 0.7801 | 0.7801 | +0.01% | 5,491 |
| Apr 2, 2026 | 0.7629 | 0.8120 | 0.7629 | 0.7800 | -4.87% | 20,152 |
| Apr 1, 2026 | 0.8466 | 0.8650 | 0.7845 | 0.8199 | +0.17% | 42,515 |
| Mar 31, 2026 | 0.8600 | 0.9500 | 0.8100 | 0.8185 | -10.05% | 134,474 |
| Mar 30, 2026 | 0.7500 | 0.9495 | 0.7500 | 0.9100 | +9.77% | 34,044 |
| Mar 27, 2026 | 0.7800 | 0.8697 | 0.7600 | 0.8290 | +0.00% | 53,430 |
| Mar 26, 2026 | 0.7995 | 0.9500 | 0.7900 | 0.8290 | +6.11% | 18,107 |
| Mar 25, 2026 | 0.8200 | 0.8500 | 0.7582 | 0.7813 | -4.02% | 21,814 |
| Mar 24, 2026 | 0.7960 | 0.8301 | 0.7325 | 0.8140 | -4.24% | 21,245 |
| Mar 23, 2026 | 0.8550 | 1.13 | 0.6607 | 0.8500 | +5.59% | 185,941 |
| Mar 20, 2026 | 0.8989 | 0.8989 | 0.7700 | 0.8050 | -10.16% | 28,891 |
| Mar 19, 2026 | 0.8706 | 0.9200 | 0.7999 | 0.8960 | -4.03% | 33,257 |
| Mar 18, 2026 | 1.08 | 1.10 | 0.9001 | 0.9336 | -15.13% | 31,756 |
| Mar 17, 2026 | 1.18 | 1.22 | 1.04 | 1.10 | -8.33% | 42,110 |
| Mar 16, 2026 | 1.09 | 1.34 | 0.9900 | 1.20 | +24.11% | 332,489 |
| Mar 13, 2026 | 1.09 | 1.12 | 0.9220 | 0.9669 | -11.29% | 61,773 |
| Mar 12, 2026 | 1.19 | 1.34 | 1.08 | 1.09 | -8.40% | 75,614 |
| Mar 11, 2026 | 1.06 | 1.22 | 1.06 | 1.19 | +11.21% | 32,650 |
| Mar 10, 2026 | 1.12 | 1.16 | 1.06 | 1.07 | -8.55% | 25,232 |
| Mar 9, 2026 | 1.15 | 1.20 | 1.04 | 1.17 | +0.86% | 20,995 |
| Mar 6, 2026 | 0.9215 | 1.25 | 0.9215 | 1.16 | +25.88% | 113,835 |
| Mar 5, 2026 | 0.9326 | 0.9850 | 0.9215 | 0.9215 | -3.00% | 14,191 |
| Mar 4, 2026 | 0.9670 | 1.09 | 0.8927 | 0.9500 | +3.27% | 12,417 |
| Mar 3, 2026 | 0.9800 | 0.9874 | 0.9000 | 0.9199 | -9.81% | 34,094 |
| Mar 2, 2026 | 0.9800 | 1.12 | 0.9800 | 1.02 | -1.92% | 31,880 |
| Feb 27, 2026 | 1.11 | 1.18 | 1.03 | 1.04 | -6.31% | 81,437 |
| Feb 26, 2026 | 1.07 | 1.11 | 0.9393 | 1.11 | +3.73% | 49,129 |
| Feb 25, 2026 | 0.8984 | 1.13 | 0.8791 | 1.07 | +24.42% | 273,855 |
| Feb 24, 2026 | 0.9176 | 0.9236 | 0.8191 | 0.8601 | -7.71% | 19,895 |
| Feb 23, 2026 | 0.9300 | 0.9336 | 0.8992 | 0.9320 | +0.22% | 13,580 |
| Feb 20, 2026 | 0.8700 | 0.9500 | 0.8700 | 0.9300 | +6.90% | 31,217 |
| Feb 19, 2026 | 0.9042 | 0.9042 | 0.8601 | 0.8700 | -3.06% | 46,361 |
| Feb 18, 2026 | 0.9276 | 0.9926 | 0.8975 | 0.8975 | -7.24% | 57,492 |
| Feb 17, 2026 | 0.9545 | 0.9700 | 0.9001 | 0.9676 | -1.40% | 24,476 |
| Feb 13, 2026 | 0.9831 | 0.9831 | 0.8851 | 0.9813 | -0.37% | 55,614 |
| Feb 12, 2026 | 0.8772 | 1.04 | 0.8772 | 0.9849 | +7.05% | 192,324 |
| Feb 11, 2026 | 0.9981 | 1.07 | 0.8600 | 0.9200 | -22.03% | 377,544 |
| Feb 10, 2026 | 1.23 | 1.24 | 1.04 | 1.18 | +0.85% | 2,973,269 |
| Feb 9, 2026 | 1.12 | 1.17 | 1.06 | 1.17 | +3.54% | 51,210 |
| Feb 6, 2026 | 1.08 | 1.13 | 1.05 | 1.13 | +0.89% | 44,096 |
| Feb 5, 2026 | 1.17 | 1.17 | 1.00 | 1.12 | -8.20% | 106,045 |
| Feb 4, 2026 | 1.25 | 1.26 | 1.11 | 1.22 | -1.61% | 97,642 |
| Feb 3, 2026 | 1.24 | 1.27 | 1.20 | 1.24 | +0.00% | 70,109 |
| Feb 2, 2026 | 1.18 | 1.28 | 1.18 | 1.24 | -4.62% | 93,292 |
| Jan 30, 2026 | 1.18 | 1.37 | 1.13 | 1.30 | +11.11% | 141,369 |
| Jan 29, 2026 | 1.27 | 1.34 | 1.15 | 1.17 | -10.00% | 71,507 |
| Jan 28, 2026 | 1.30 | 1.38 | 1.27 | 1.30 | +0.00% | 126,387 |
| Jan 27, 2026 | 1.24 | 1.33 | 1.22 | 1.30 | -2.26% | 188,210 |
| Jan 26, 2026 | 1.44 | 1.49 | 1.28 | 1.33 | -6.99% | 50,276 |
| Jan 23, 2026 | 1.48 | 1.48 | 1.39 | 1.43 | -2.05% | 30,593 |
| Jan 22, 2026 | 1.47 | 1.56 | 1.41 | 1.46 | -1.35% | 43,584 |
| Jan 21, 2026 | 1.44 | 1.51 | 1.35 | 1.48 | +0.68% | 68,560 |
| Jan 20, 2026 | 1.39 | 1.52 | 1.38 | 1.47 | +2.08% | 193,530 |
| Jan 16, 2026 | 1.81 | 1.87 | 1.32 | 1.44 | -15.79% | 4,512,853 |
| Jan 15, 2026 | 1.75 | 1.79 | 1.56 | 1.71 | -4.47% | 40,145 |
| Jan 14, 2026 | 1.81 | 1.84 | 1.70 | 1.79 | -0.56% | 42,241 |
| Jan 13, 2026 | 1.72 | 1.93 | 1.62 | 1.80 | +8.43% | 74,506 |
| Jan 12, 2026 | 2.00 | 2.02 | 1.59 | 1.66 | -19.42% | 101,243 |
| Jan 9, 2026 | 2.27 | 2.27 | 1.96 | 2.06 | -8.44% | 79,723 |
| Jan 8, 2026 | 2.13 | 2.39 | 2.13 | 2.25 | +11.39% | 185,689 |
| Jan 7, 2026 | 2.06 | 2.16 | 1.98 | 2.02 | -5.61% | 36,348 |
| Jan 6, 2026 | 1.99 | 2.20 | 1.97 | 2.14 | +2.88% | 92,243 |
| Jan 5, 2026 | 1.97 | 2.25 | 1.75 | 2.08 | -1.89% | 234,744 |
| Jan 2, 2026 | 2.05 | 2.34 | 1.82 | 2.12 | +38.56% | 5,965,027 |
| Dec 31, 2025 | 2.00 | 2.02 | 1.53 | 1.53 | -23.50% | 431,623 |
| Dec 30, 2025 | 2.00 | 2.14 | 1.80 | 2.00 | -4.76% | 26,082 |
| Dec 29, 2025 | 2.11 | 2.17 | 1.96 | 2.10 | -3.23% | 23,300 |
| Dec 26, 2025 | 2.33 | 2.59 | 2.04 | 2.17 | -1.36% | 44,916 |
| Dec 24, 2025 | 2.30 | 2.30 | 2.20 | 2.20 | -3.51% | 8,380 |
| Dec 23, 2025 | 2.03 | 2.50 | 2.03 | 2.28 | -3.39% | 10,452 |
| Dec 22, 2025 | 1.96 | 2.53 | 1.88 | 2.36 | +10.80% | 83,672 |
| Dec 19, 2025 | 2.17 | 2.17 | 1.96 | 2.13 | -1.39% | 25,376 |
| Dec 18, 2025 | 2.13 | 2.18 | 2.12 | 2.16 | +3.10% | 22,146 |
| Dec 17, 2025 | 2.40 | 2.40 | 2.05 | 2.10 | -10.47% | 21,920 |
| Dec 16, 2025 | 2.50 | 2.50 | 2.34 | 2.34 | -11.03% | 17,018 |
| Dec 15, 2025 | 2.73 | 2.73 | 2.40 | 2.63 | +0.00% | 13,147 |
| Dec 12, 2025 | 2.60 | 2.65 | 2.44 | 2.63 | -1.13% | 9,903 |
| Dec 11, 2025 | 2.70 | 2.72 | 2.56 | 2.66 | +4.31% | 8,126 |
| Dec 10, 2025 | 2.57 | 2.77 | 2.51 | 2.55 | -1.54% | 27,864 |
| Dec 9, 2025 | 2.45 | 2.59 | 2.40 | 2.59 | +5.07% | 14,524 |
| Dec 8, 2025 | 2.53 | 2.58 | 2.38 | 2.46 | +1.86% | 14,461 |
| Dec 5, 2025 | 2.55 | 2.62 | 2.41 | 2.42 | -3.59% | 22,271 |
| Dec 4, 2025 | 2.48 | 2.65 | 2.41 | 2.51 | -3.83% | 25,317 |
| Dec 3, 2025 | 2.65 | 2.85 | 2.38 | 2.61 | -0.76% | 93,040 |
| Dec 2, 2025 | 2.39 | 2.73 | 2.37 | 2.63 | +11.44% | 60,315 |
| Dec 1, 2025 | 2.52 | 2.58 | 2.36 | 2.36 | -7.45% | 30,102 |
| Nov 28, 2025 | 2.50 | 2.66 | 2.30 | 2.55 | +7.14% | 42,856 |
| Nov 26, 2025 | 2.42 | 2.60 | 2.36 | 2.38 | -5.56% | 24,877 |
| Nov 25, 2025 | 2.52 | 2.60 | 2.20 | 2.52 | +4.13% | 34,129 |
| Nov 24, 2025 | 2.41 | 2.60 | 2.33 | 2.42 | +1.68% | 27,030 |
| Nov 21, 2025 | 2.46 | 2.58 | 2.35 | 2.38 | -7.03% | 52,647 |
| Nov 20, 2025 | 2.59 | 2.72 | 2.22 | 2.56 | +1.19% | 54,324 |
| Nov 19, 2025 | 2.54 | 2.59 | 2.50 | 2.53 | -3.80% | 7,155 |
| Nov 18, 2025 | 2.55 | 2.72 | 2.37 | 2.63 | +3.14% | 18,124 |
| Nov 17, 2025 | 2.62 | 2.68 | 2.30 | 2.55 | -6.25% | 21,151 |
| Nov 14, 2025 | 2.74 | 2.74 | 2.08 | 2.72 | +1.87% | 69,698 |
| Nov 13, 2025 | 2.70 | 2.81 | 2.58 | 2.67 | -2.91% | 36,569 |
| Nov 12, 2025 | 2.60 | 2.85 | 2.58 | 2.75 | +5.77% | 106,817 |
| Nov 11, 2025 | 2.70 | 2.70 | 2.60 | 2.60 | -2.26% | 12,407 |
| Nov 10, 2025 | 2.61 | 2.66 | 2.53 | 2.66 | +2.70% | 14,605 |
| Nov 7, 2025 | 2.59 | 2.84 | 2.28 | 2.59 | -3.72% | 244,643 |
| Nov 6, 2025 | 2.50 | 2.84 | 2.29 | 2.69 | +7.17% | 140,758 |
| Nov 5, 2025 | 2.73 | 2.73 | 2.45 | 2.51 | -8.06% | 15,598 |
| Nov 4, 2025 | 2.65 | 2.91 | 2.00 | 2.73 | +3.41% | 28,285 |
| Nov 3, 2025 | 2.69 | 2.75 | 2.60 | 2.64 | -7.04% | 159,451 |
Daily open, high, low, close and volume for Eason Technology Limited American Depositary Shares (each representing sixty-thousand (60,000) Ordinary Shares) (DXF). Showing 250 trading days. Unadjusted prices.