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)

2.100 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 2.110 2.170 1.960 2.100 23,300 -0.07(-3.23%)
Dec 26, 2025 2.330 2.590 2.040 2.170 44,916 -0.03(-1.36%)
Dec 24, 2025 2.300 2.300 2.200 2.200 8,380 -0.08(-3.51%)
Dec 23, 2025 2.030 2.498 2.030 2.280 10,449 -0.08(-3.39%)
Dec 22, 2025 1.960 2.530 1.880 2.360 83,227 +0.23(+10.80%)
Dec 19, 2025 2.170 2.170 1.960 2.130 25,376 -0.03(-1.39%)
Dec 18, 2025 2.130 2.180 2.120 2.160 22,144 +0.06(+3.10%)
Dec 17, 2025 2.400 2.400 2.050 2.095 21,856 -0.24(-10.47%)
Dec 16, 2025 2.500 2.500 2.340 2.340 17,011 -0.29(-11.03%)
Dec 15, 2025 2.730 2.730 2.400 2.630 13,147 +0.00(+0.00%)
Dec 12, 2025 2.600 2.650 2.440 2.630 9,903 -0.03(-1.13%)
Dec 11, 2025 2.700 2.720 2.560 2.660 8,062 +0.11(+4.31%)
Dec 10, 2025 2.570 2.770 2.510 2.550 27,826 -0.04(-1.54%)
Dec 09, 2025 2.450 2.590 2.400 2.590 14,524 +0.12(+5.07%)
Dec 08, 2025 2.530 2.580 2.380 2.465 14,250 +0.04(+1.86%)
Dec 05, 2025 2.550 2.619 2.410 2.420 22,271 -0.09(-3.59%)
Dec 04, 2025 2.480 2.650 2.411 2.510 23,802 -0.10(-3.83%)
Dec 03, 2025 2.650 2.850 2.380 2.610 93,040 -0.02(-0.76%)
Dec 02, 2025 2.390 2.730 2.370 2.630 51,077 +0.27(+11.44%)
Dec 01, 2025 2.525 2.580 2.360 2.360 30,031 -0.19(-7.45%)
Nov 28, 2025 2.500 2.660 2.300 2.550 42,856 +0.17(+7.14%)
Nov 26, 2025 2.420 2.600 2.360 2.380 24,877 -0.14(-5.56%)
Nov 25, 2025 2.520 2.601 2.200 2.520 34,128 +0.10(+4.13%)
Nov 24, 2025 2.410 2.600 2.330 2.420 26,830 +0.04(+1.68%)
Nov 21, 2025 2.460 2.580 2.350 2.380 52,647 -0.18(-7.03%)
Nov 20, 2025 2.590 2.723 2.220 2.560 54,314 +0.03(+1.19%)
Nov 19, 2025 2.540 2.590 2.500 2.530 7,155 -0.10(-3.80%)
Nov 18, 2025 2.550 2.720 2.370 2.630 18,124 +0.08(+3.14%)
Nov 17, 2025 2.620 2.680 2.300 2.550 21,150 -0.17(-6.25%)
Nov 14, 2025 2.740 2.740 2.080 2.720 69,698 +0.05(+1.87%)
Nov 13, 2025 2.700 2.810 2.580 2.670 36,469 -0.08(-2.91%)
Nov 12, 2025 2.600 2.850 2.580 2.750 106,317 +0.15(+5.77%)
Nov 11, 2025 2.700 2.700 2.600 2.600 12,389 -0.06(-2.26%)
Nov 10, 2025 2.610 2.660 2.530 2.660 14,331 +0.07(+2.70%)
Nov 07, 2025 2.590 2.840 2.280 2.590 244,643 -0.10(-3.72%)
Nov 06, 2025 2.500 2.840 2.287 2.690 140,263 +0.18(+7.17%)
Nov 05, 2025 2.730 2.730 2.452 2.510 15,513 -0.22(-8.06%)
Nov 04, 2025 2.650 2.910 2.000 2.730 27,487 +0.09(+3.41%)
Nov 03, 2025 2.690 2.750 2.600 2.640 159,048 -0.20(-7.04%)
Oct 31, 2025 2.610 3.080 2.580 2.840 191,217 +0.05(+1.79%)
Oct 30, 2025 2.680 2.930 2.450 2.790 467,741 +0.08(+2.95%)
Oct 29, 2025 2.850 2.900 2.710 2.710 8,105 -0.22(-7.51%)
Oct 28, 2025 2.880 2.950 2.810 2.930 7,646 -0.03(-1.01%)
Oct 27, 2025 2.830 2.990 2.810 2.960 7,219 +0.11(+3.86%)
Oct 24, 2025 2.920 2.938 2.682 2.850 12,014 -0.02(-0.70%)
Oct 23, 2025 2.930 3.070 2.870 2.870 13,568 +0.00(+0.00%)
Oct 22, 2025 2.950 3.076 2.860 2.870 40,222 -0.33(-10.31%)
Oct 21, 2025 3.230 3.230 2.950 3.200 42,017 -0.03(-0.93%)
Oct 20, 2025 3.070 3.350 3.002 3.230 43,913 +0.11(+3.53%)
Oct 17, 2025 3.120 3.125 2.950 3.120 39,209 -0.03(-0.96%)
Oct 16, 2025 3.140 3.225 3.090 3.150 28,241 +0.02(+0.48%)
Oct 15, 2025 3.400 3.400 3.070 3.135 82,233 -0.27(-7.79%)
Oct 14, 2025 3.100 3.490 3.100 3.400 136,797 +0.18(+5.59%)
Oct 13, 2025 3.230 3.230 3.070 3.220 30,144 -0.01(-0.31%)
Oct 10, 2025 3.300 3.400 3.080 3.230 40,905 -0.06(-1.97%)
Oct 09, 2025 3.250 3.360 3.170 3.295 73,980 +0.09(+2.97%)
Oct 08, 2025 3.400 3.430 3.040 3.200 143,391 -0.07(-2.14%)
Oct 07, 2025 3.280 3.380 3.030 3.270 97,159 -0.01(-0.30%)
Oct 06, 2025 3.270 3.389 3.032 3.280 77,189 -0.05(-1.50%)
Oct 03, 2025 3.570 3.720 3.300 3.330 42,702 -0.23(-6.46%)
Oct 02, 2025 3.680 3.900 3.560 3.560 37,160 +0.00(+0.00%)
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.