ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.8290 +0.0477 (+6.11%)
Official Closing Price Updated: 8:00 PM EDT, Mar 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 26, 2026 0.8000 0.9500 0.7900 0.8290 18,107 +0.05(+6.11%)
Mar 25, 2026 0.8200 0.8500 0.7582 0.7813 21,814 -0.03(-4.02%)
Mar 24, 2026 0.7960 0.8301 0.7325 0.8140 21,245 -0.04(-4.24%)
Mar 23, 2026 0.8550 1.130 0.6607 0.8500 185,624 +0.04(+5.59%)
Mar 20, 2026 0.8989 0.8989 0.7700 0.8050 28,892 -0.09(-10.16%)
Mar 19, 2026 0.8706 0.9200 0.7999 0.8960 32,951 -0.04(-4.03%)
Mar 18, 2026 1.080 1.100 0.9001 0.9336 31,655 -0.17(-15.13%)
Mar 17, 2026 1.180 1.220 1.045 1.100 42,057 -0.10(-8.33%)
Mar 16, 2026 1.090 1.340 0.9900 1.200 330,470 +0.23(+24.11%)
Mar 13, 2026 1.090 1.120 0.9220 0.9669 61,773 -0.12(-11.29%)
Mar 12, 2026 1.190 1.340 1.080 1.090 75,613 -0.10(-8.40%)
Mar 11, 2026 1.060 1.220 1.060 1.190 32,379 +0.12(+11.21%)
Mar 10, 2026 1.120 1.163 1.060 1.070 25,232 -0.10(-8.55%)
Mar 09, 2026 1.150 1.200 1.038 1.170 20,746 +0.01(+0.86%)
Mar 06, 2026 0.9215 1.250 0.9215 1.160 113,835 +0.24(+25.88%)
Mar 05, 2026 0.9326 0.9850 0.9215 0.9215 14,190 -0.03(-3.00%)
Mar 04, 2026 0.9670 1.090 0.8927 0.9500 12,215 +0.03(+3.27%)
Mar 03, 2026 0.9800 0.9874 0.9000 0.9199 34,094 -0.10(-9.81%)
Mar 02, 2026 0.9800 1.120 0.9800 1.020 31,880 -0.02(-1.92%)
Feb 27, 2026 1.110 1.180 1.030 1.040 81,437 -0.07(-6.31%)
Feb 26, 2026 1.070 1.110 0.9393 1.110 48,362 +0.04(+3.73%)
Feb 25, 2026 0.9000 1.127 0.8791 1.070 273,810 +0.21(+24.42%)
Feb 24, 2026 0.9176 0.9236 0.8191 0.8601 19,695 -0.07(-7.71%)
Feb 23, 2026 0.9300 0.9336 0.8992 0.9320 13,580 +0.00(+0.22%)
Feb 20, 2026 0.8700 0.9500 0.8700 0.9300 31,217 +0.06(+6.90%)
Feb 19, 2026 0.9042 0.9042 0.8601 0.8700 46,343 -0.03(-3.06%)
Feb 18, 2026 0.9276 0.9926 0.8975 0.8975 31,981 -0.07(-7.24%)
Feb 17, 2026 0.9545 0.9700 0.9001 0.9676 19,067 -0.01(-1.40%)
Feb 13, 2026 0.9831 0.9831 0.8851 0.9813 55,614 -0.00(-0.37%)
Feb 12, 2026 0.8772 1.040 0.8772 0.9849 191,153 +0.06(+7.05%)
Feb 11, 2026 1.000 1.070 0.8600 0.9200 372,806 -0.26(-22.03%)
Feb 10, 2026 1.230 1.240 1.040 1.180 2,934,860 +0.01(+0.85%)
Feb 09, 2026 1.120 1.170 1.060 1.170 50,750 +0.04(+3.54%)
Feb 06, 2026 1.080 1.130 1.050 1.130 44,096 +0.01(+0.89%)
Feb 05, 2026 1.170 1.150 1.000 1.120 104,925 -0.10(-8.20%)
Feb 04, 2026 1.250 1.260 1.110 1.220 97,442 -0.02(-1.61%)
Feb 03, 2026 1.240 1.266 1.200 1.240 69,437 +0.00(+0.00%)
Feb 02, 2026 1.180 1.280 1.180 1.240 93,272 -0.06(-4.62%)
Jan 30, 2026 1.180 1.370 1.130 1.300 141,369 +0.13(+11.11%)
Jan 29, 2026 1.270 1.340 1.150 1.170 67,618 -0.13(-10.00%)
Jan 28, 2026 1.300 1.380 1.270 1.300 125,594 +0.00(+0.00%)
Jan 27, 2026 1.240 1.330 1.220 1.300 95,948 -0.03(-2.26%)
Jan 26, 2026 1.440 1.490 1.280 1.330 50,160 -0.10(-6.99%)
Jan 23, 2026 1.480 1.480 1.390 1.430 30,593 -0.03(-2.05%)
Jan 22, 2026 1.470 1.560 1.410 1.460 43,479 -0.02(-1.35%)
Jan 21, 2026 1.440 1.509 1.350 1.480 68,520 +0.01(+0.68%)
Jan 20, 2026 1.390 1.520 1.380 1.470 193,513 +0.03(+2.08%)
Jan 16, 2026 1.810 1.870 1.320 1.440 4,512,901 -0.27(-15.79%)
Jan 15, 2026 1.750 1.790 1.555 1.710 39,409 -0.08(-4.47%)
Jan 14, 2026 1.810 1.845 1.700 1.790 42,240 -0.01(-0.56%)
Jan 13, 2026 1.720 1.930 1.620 1.800 74,501 +0.14(+8.43%)
Jan 12, 2026 2.000 2.020 1.590 1.660 99,783 -0.40(-19.42%)
Jan 09, 2026 2.270 2.270 1.960 2.060 79,723 -0.19(-8.44%)
Jan 08, 2026 2.130 2.390 2.130 2.250 184,032 +0.23(+11.39%)
Jan 07, 2026 2.060 2.160 1.980 2.020 35,888 -0.12(-5.61%)
Jan 06, 2026 1.990 2.200 1.970 2.140 90,726 +0.06(+2.88%)
Jan 05, 2026 1.970 2.250 1.750 2.080 230,364 -0.04(-1.89%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.