5 DAY PERFORMANCE
-7.27%
1 MONTH PERFORMANCE
-36.81%
3 MONTH PERFORMANCE
-65.40%
6 MONTH PERFORMANCE
-79.37%
YEAR-TO-DATE PERFORMANCE
-40.52%
1 YEAR PERFORMANCE
-93.26%
Eason Technology Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $0.93 | $0.90 (-3.24%) | $0.99 | $0.90 | 31.95 K | $23.83 M |
| 02/17/2026 | $0.95 | $0.97 (1.38%) | $0.97 | $0.90 | 24.50 K | $25.69 M |
| 02/13/2026 | $0.98 | $0.98 (-0.18%) | $0.98 | $0.89 | 55.61 K | $26.06 M |
| 02/12/2026 | $0.88 | $0.98 (12.28%) | $1.04 | $0.88 | 192.32 K | $26.15 M |
| 02/11/2026 | $1.00 | $0.92 (-7.82%) | $1.07 | $0.86 | 377.54 K | $24.43 M |
| 02/10/2026 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.04 | 2.97 M | $31.33 M |
| 02/09/2026 | $1.12 | $1.17 (4.46%) | $1.17 | $1.06 | 51.21 K | $31.07 M |
| 02/06/2026 | $1.08 | $1.13 (4.63%) | $1.13 | $1.05 | 44.10 K | $30.00 M |
| 02/05/2026 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.00 | 106.05 K | $29.74 M |
| 02/04/2026 | $1.25 | $1.22 (-2.4%) | $1.26 | $1.11 | 97.64 K | $32.39 M |
| 02/03/2026 | $1.24 | $1.24 (0%) | $1.27 | $1.20 | 70.11 K | $32.92 M |
| 02/02/2026 | $1.18 | $1.24 (5.08%) | $1.28 | $1.18 | 93.30 K | $32.92 M |
| 01/30/2026 | $1.18 | $1.30 (10.17%) | $1.37 | $1.13 | 141.40 K | $34.52 M |
| 01/29/2026 | $1.27 | $1.17 (-7.87%) | $1.34 | $1.15 | 71.51 K | $31.07 M |
| 01/28/2026 | $1.30 | $1.30 (0%) | $1.38 | $1.27 | 126.40 K | $34.52 M |
| 01/27/2026 | $1.24 | $1.30 (4.84%) | $1.33 | $1.22 | 188.21 K | $34.52 M |
| 01/26/2026 | $1.44 | $1.33 (-7.64%) | $1.49 | $1.28 | 50.28 K | $35.31 M |
| 01/23/2026 | $1.48 | $1.43 (-3.38%) | $1.48 | $1.39 | 30.60 K | $37.97 M |
| 01/22/2026 | $1.47 | $1.46 (-0.68%) | $1.56 | $1.41 | 43.58 K | $38.77 M |
| 01/21/2026 | $1.44 | $1.48 (2.78%) | $1.51 | $1.35 | 68.56 K | $39.30 M |
| 01/20/2026 | $1.39 | $1.47 (5.76%) | $1.52 | $1.38 | 193.53 K | $39.03 M |
| 01/16/2026 | $1.81 | $1.44 (-20.44%) | $1.87 | $1.32 | 4.51 M | $38.24 M |
| 01/15/2026 | $1.75 | $1.71 (-2.29%) | $1.79 | $1.56 | 40.15 K | $45.40 M |
| 01/14/2026 | $1.81 | $1.79 (-1.1%) | $1.85 | $1.70 | 42.24 K | $47.53 M |
| 01/13/2026 | $1.72 | $1.80 (4.65%) | $1.93 | $1.62 | 74.51 K | $47.79 M |
| 01/12/2026 | $2.00 | $1.66 (-17%) | $2.02 | $1.59 | 101.24 K | $44.08 M |
| 01/09/2026 | $2.27 | $2.06 (-9.25%) | $2.27 | $1.96 | 79.72 K | $54.70 M |
| 01/08/2026 | $2.13 | $2.25 (5.63%) | $2.39 | $2.13 | 185.70 K | $59.74 M |
| 01/07/2026 | $2.06 | $2.02 (-1.94%) | $2.16 | $1.98 | 36.35 K | $53.64 M |
| 01/06/2026 | $1.99 | $2.14 (7.54%) | $2.20 | $1.97 | 92.24 K | $56.82 M |
| 01/05/2026 | $1.97 | $2.08 (5.58%) | $2.25 | $1.75 | 234.74 K | $55.23 M |
| 01/02/2026 | $2.05 | $2.12 (3.41%) | $2.34 | $1.82 | 5.97 M | $56.29 M |
| 12/31/2025 | $2.00 | $1.53 (-23.5%) | $2.02 | $1.53 | 431.62 K | $40.62 M |
| 12/30/2025 | $2.00 | $2.00 (0%) | $2.14 | $1.80 | 26.08 K | $53.10 M |
| 12/29/2025 | $2.11 | $2.10 (-0.47%) | $2.17 | $1.96 | 23.30 K | $55.76 M |
| 12/26/2025 | $2.33 | $2.17 (-6.87%) | $2.59 | $2.04 | 44.92 K | $57.62 M |
| 12/24/2025 | $2.30 | $2.20 (-4.35%) | $2.30 | $2.20 | 8.40 K | $58.41 M |
| 12/23/2025 | $2.03 | $2.28 (12.32%) | $2.50 | $2.03 | 10.45 K | $60.54 M |
| 12/22/2025 | $1.96 | $2.36 (20.41%) | $2.53 | $1.88 | 83.70 K | $62.66 M |
| 12/19/2025 | $2.17 | $2.13 (-1.84%) | $2.17 | $1.96 | 25.40 K | $56.56 M |
| 12/18/2025 | $2.13 | $2.16 (1.41%) | $2.18 | $2.12 | 22.15 K | $57.35 M |
| 12/17/2025 | $2.40 | $2.10 (-12.5%) | $2.40 | $2.05 | 21.92 K | $55.76 M |
| 12/16/2025 | $2.50 | $2.34 (-6.4%) | $2.50 | $2.34 | 17.02 K | $62.13 M |
| 12/15/2025 | $2.73 | $2.63 (-3.66%) | $2.73 | $2.40 | 13.15 K | $69.83 M |
| 12/12/2025 | $2.60 | $2.63 (1.15%) | $2.65 | $2.44 | 9.90 K | $69.83 M |
| 12/11/2025 | $2.70 | $2.66 (-1.48%) | $2.72 | $2.56 | 8.13 K | $70.63 M |
| 12/10/2025 | $2.57 | $2.55 (-0.78%) | $2.77 | $2.51 | 27.86 K | $67.71 M |
| 12/09/2025 | $2.45 | $2.59 (5.71%) | $2.59 | $2.40 | 14.52 K | $68.77 M |
| 12/08/2025 | $2.53 | $2.47 (-2.37%) | $2.58 | $2.38 | 14.46 K | $65.58 M |
| 12/05/2025 | $2.55 | $2.42 (-5.1%) | $2.62 | $2.41 | 22.30 K | $64.26 M |
| 12/04/2025 | $2.48 | $2.51 (1.21%) | $2.65 | $2.41 | 25.32 K | $66.65 M |
| 12/03/2025 | $2.65 | $2.61 (-1.51%) | $2.85 | $2.38 | 93.04 K | $69.30 M |
| 12/02/2025 | $2.39 | $2.63 (10.04%) | $2.73 | $2.37 | 60.32 K | $69.83 M |
| 12/01/2025 | $2.53 | $2.36 (-6.72%) | $2.58 | $2.36 | 30.10 K | $62.66 M |
| 11/28/2025 | $2.50 | $2.55 (2%) | $2.66 | $2.30 | 42.90 K | $67.71 M |
| 11/26/2025 | $2.42 | $2.38 (-1.65%) | $2.60 | $2.36 | 24.90 K | $63.19 M |
| 11/25/2025 | $2.52 | $2.52 (0%) | $2.60 | $2.20 | 34.13 K | $66.91 M |
| 11/24/2025 | $2.41 | $2.42 (0.41%) | $2.60 | $2.33 | 27.03 K | $64.26 M |
| 11/21/2025 | $2.46 | $2.38 (-3.25%) | $2.58 | $2.35 | 52.65 K | $63.19 M |
| 11/20/2025 | $2.59 | $2.56 (-1.16%) | $2.72 | $2.22 | 54.32 K | $67.97 M |
| 11/19/2025 | $2.54 | $2.53 (-0.39%) | $2.59 | $2.50 | 7.20 K | $67.18 M |
| 11/18/2025 | $2.55 | $2.63 (3.14%) | $2.72 | $2.37 | 18.12 K | $69.83 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
