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)

6.177 -0.423 (-6.41%)
Official Closing Price Updated: 8:00 PM EDT, May 30, 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 (%)
May 30, 2025 6.600 6.900 6.175 6.177 79,774 -0.42(-6.41%)
May 29, 2025 6.450 7.200 6.174 6.600 213,108 +0.44(+7.14%)
May 28, 2025 6.750 6.750 6.100 6.160 33,482 -0.54(-8.06%)
May 27, 2025 6.850 7.000 6.430 6.700 51,726 -0.15(-2.19%)
May 23, 2025 6.560 6.850 5.700 6.850 130,718 -0.45(-6.16%)
May 22, 2025 7.110 7.430 6.850 7.300 56,363 +0.19(+2.67%)
May 21, 2025 7.200 7.499 7.000 7.110 49,245 -0.23(-3.13%)
May 20, 2025 6.880 7.700 6.850 7.340 65,420 +0.34(+4.86%)
May 19, 2025 7.200 7.200 6.710 7.000 72,789 -0.22(-3.05%)
May 16, 2025 7.050 7.750 6.950 7.220 70,173 +0.20(+2.85%)
May 15, 2025 7.260 7.400 7.020 7.020 51,098 -0.88(-11.14%)
May 14, 2025 7.850 8.000 7.090 7.900 103,662 -0.01(-0.13%)
May 13, 2025 8.210 8.487 7.550 7.910 197,608 -0.09(-1.12%)
May 12, 2025 8.000 8.980 7.000 8.000 428,630 +0.68(+9.29%)
May 09, 2025 6.780 8.350 6.780 7.320 441,752 +0.42(+6.09%)
May 08, 2025 7.320 7.681 6.760 6.900 133,501 -0.85(-10.97%)
May 07, 2025 7.860 8.900 7.500 7.750 437,602 +0.10(+1.31%)
May 06, 2025 6.500 8.820 6.400 7.650 614,571 +0.90(+13.33%)
May 05, 2025 6.150 7.200 6.150 6.750 152,962 +0.42(+6.64%)
May 02, 2025 6.470 6.660 5.990 6.330 98,403 +0.08(+1.28%)
May 01, 2025 6.500 6.500 5.860 6.250 75,544 -0.07(-1.11%)
Apr 30, 2025 6.510 7.180 6.280 6.320 136,000 -0.57(-8.27%)
Apr 29, 2025 6.710 7.868 6.500 6.890 388,961 +0.36(+5.51%)
Apr 28, 2025 6.500 7.000 6.230 6.530 285,737 -0.28(-4.11%)
Apr 25, 2025 6.490 7.060 6.150 6.810 139,124 +0.36(+5.58%)
Apr 24, 2025 7.150 7.380 6.450 6.450 104,867 -0.65(-9.15%)
Apr 23, 2025 7.810 8.030 6.430 7.100 168,219 -0.67(-8.62%)
Apr 22, 2025 7.600 8.349 7.200 7.770 252,016 +0.72(+10.21%)
Apr 21, 2025 8.590 8.600 7.000 7.050 194,887 -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 2,945,748 +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%)
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.