5 DAY PERFORMANCE
-4.81%
1 MONTH PERFORMANCE
-22.35%
3 MONTH PERFORMANCE
-38.70%
6 MONTH PERFORMANCE
-64.89%
YEAR-TO-DATE PERFORMANCE
+29.41%
1 YEAR PERFORMANCE
-83.29%
Eason Technology Ltd. ADR Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $2.27 | $2.06 (-9.25%) | $2.27 | $1.98 | 77.30 K | $437.58 K |
| 01/08/2026 | $2.13 | $2.25 (5.63%) | $2.39 | $2.13 | 185.70 K | $477.94 K |
| 01/07/2026 | $2.06 | $2.02 (-1.94%) | $2.16 | $1.98 | 36.35 K | $429.08 K |
| 01/06/2026 | $1.99 | $2.14 (7.54%) | $2.20 | $1.97 | 92.24 K | $454.57 K |
| 01/05/2026 | $1.97 | $2.08 (5.58%) | $2.25 | $1.75 | 234.74 K | $441.83 K |
| 01/02/2026 | $2.05 | $2.12 (3.41%) | $2.34 | $1.82 | 5.97 M | $450.32 K |
| 12/31/2025 | $2.00 | $1.53 (-23.5%) | $2.02 | $1.53 | 431.62 K | $325.00 K |
| 12/30/2025 | $2.00 | $2.00 (0%) | $2.14 | $1.80 | 26.08 K | $424.83 K |
| 12/29/2025 | $2.11 | $2.10 (-0.47%) | $2.17 | $1.96 | 23.30 K | $446.08 K |
| 12/26/2025 | $2.33 | $2.17 (-6.87%) | $2.59 | $2.04 | 44.92 K | $460.94 K |
| 12/24/2025 | $2.30 | $2.20 (-4.35%) | $2.30 | $2.20 | 8.40 K | $467.32 K |
| 12/23/2025 | $2.03 | $2.28 (12.32%) | $2.50 | $2.03 | 10.45 K | $484.31 K |
| 12/22/2025 | $1.96 | $2.36 (20.41%) | $2.53 | $1.88 | 83.70 K | $501.30 K |
| 12/19/2025 | $2.17 | $2.13 (-1.84%) | $2.17 | $1.96 | 25.40 K | $452.45 K |
| 12/18/2025 | $2.13 | $2.16 (1.41%) | $2.18 | $2.12 | 22.15 K | $458.82 K |
| 12/17/2025 | $2.40 | $2.10 (-12.5%) | $2.40 | $2.05 | 21.92 K | $446.08 K |
| 12/16/2025 | $2.50 | $2.34 (-6.4%) | $2.50 | $2.34 | 17.02 K | $497.06 K |
| 12/15/2025 | $2.73 | $2.63 (-3.66%) | $2.73 | $2.40 | 13.15 K | $558.66 K |
| 12/12/2025 | $2.60 | $2.63 (1.15%) | $2.65 | $2.44 | 9.90 K | $558.66 K |
| 12/11/2025 | $2.70 | $2.66 (-1.48%) | $2.72 | $2.56 | 8.13 K | $565.03 K |
| 12/10/2025 | $2.57 | $2.55 (-0.78%) | $2.77 | $2.51 | 27.86 K | $541.66 K |
| 12/09/2025 | $2.45 | $2.59 (5.71%) | $2.59 | $2.40 | 14.52 K | $550.16 K |
| 12/08/2025 | $2.53 | $2.47 (-2.37%) | $2.58 | $2.38 | 14.46 K | $524.67 K |
| 12/05/2025 | $2.55 | $2.42 (-5.1%) | $2.62 | $2.41 | 22.30 K | $514.05 K |
| 12/04/2025 | $2.48 | $2.51 (1.21%) | $2.65 | $2.41 | 25.32 K | $533.17 K |
| 12/03/2025 | $2.65 | $2.61 (-1.51%) | $2.85 | $2.38 | 93.04 K | $554.41 K |
| 12/02/2025 | $2.39 | $2.63 (10.04%) | $2.73 | $2.37 | 60.32 K | $558.66 K |
| 12/01/2025 | $2.53 | $2.36 (-6.72%) | $2.58 | $2.36 | 30.10 K | $501.30 K |
| 11/28/2025 | $2.50 | $2.55 (2%) | $2.66 | $2.30 | 42.90 K | $541.66 K |
| 11/26/2025 | $2.42 | $2.38 (-1.65%) | $2.60 | $2.36 | 24.90 K | $505.55 K |
| 11/25/2025 | $2.52 | $2.52 (0%) | $2.60 | $2.20 | 34.13 K | $535.29 K |
| 11/24/2025 | $2.41 | $2.42 (0.41%) | $2.60 | $2.33 | 27.03 K | $514.05 K |
| 11/21/2025 | $2.46 | $2.38 (-3.25%) | $2.58 | $2.35 | 52.65 K | $505.55 K |
| 11/20/2025 | $2.59 | $2.56 (-1.16%) | $2.72 | $2.22 | 54.32 K | $543.79 K |
| 11/19/2025 | $2.54 | $2.53 (-0.39%) | $2.59 | $2.50 | 7.20 K | $537.42 K |
| 11/18/2025 | $2.55 | $2.63 (3.14%) | $2.72 | $2.37 | 18.12 K | $558.66 K |
| 11/17/2025 | $2.62 | $2.55 (-2.67%) | $2.68 | $2.30 | 21.20 K | $541.66 K |
| 11/14/2025 | $2.74 | $2.72 (-0.73%) | $2.74 | $2.08 | 69.70 K | $577.77 K |
| 11/13/2025 | $2.70 | $2.67 (-1.11%) | $2.81 | $2.58 | 36.57 K | $567.15 K |
| 11/12/2025 | $2.60 | $2.75 (5.77%) | $2.85 | $2.58 | 106.82 K | $584.15 K |
| 11/11/2025 | $2.70 | $2.60 (-3.7%) | $2.70 | $2.60 | 12.41 K | $552.28 K |
| 11/10/2025 | $2.61 | $2.66 (1.92%) | $2.66 | $2.53 | 14.61 K | $565.03 K |
| 11/07/2025 | $2.59 | $2.59 (0%) | $2.84 | $2.28 | 244.64 K | $550.16 K |
| 11/06/2025 | $2.50 | $2.69 (7.6%) | $2.84 | $2.29 | 140.80 K | $571.40 K |
| 11/05/2025 | $2.73 | $2.51 (-8.06%) | $2.73 | $2.45 | 15.60 K | $533.17 K |
| 11/04/2025 | $2.65 | $2.73 (3.02%) | $2.91 | $2.00 | 28.30 K | $579.90 K |
| 11/03/2025 | $2.69 | $2.64 (-1.86%) | $2.75 | $2.60 | 159.50 K | $560.78 K |
| 10/31/2025 | $2.61 | $2.84 (8.81%) | $3.08 | $2.58 | 191.22 K | $603.26 K |
| 10/30/2025 | $2.68 | $2.79 (4.1%) | $2.93 | $2.45 | 469.13 K | $592.64 K |
| 10/29/2025 | $2.85 | $2.71 (-4.91%) | $2.90 | $2.71 | 8.22 K | $575.65 K |
| 10/28/2025 | $2.88 | $2.93 (1.74%) | $2.95 | $2.81 | 7.65 K | $622.38 K |
| 10/27/2025 | $2.83 | $2.96 (4.59%) | $2.99 | $2.81 | 7.22 K | $628.75 K |
| 10/24/2025 | $2.92 | $2.85 (-2.4%) | $2.94 | $2.68 | 12.01 K | $605.39 K |
| 10/23/2025 | $2.93 | $2.87 (-2.05%) | $3.07 | $2.87 | 13.60 K | $609.64 K |
| 10/22/2025 | $2.95 | $2.87 (-2.71%) | $3.08 | $2.86 | 42.00 K | $609.64 K |
| 10/21/2025 | $3.23 | $3.20 (-0.93%) | $3.23 | $2.95 | 42.10 K | $679.73 K |
| 10/20/2025 | $3.07 | $3.23 (5.21%) | $3.35 | $3.00 | 46.25 K | $686.11 K |
| 10/17/2025 | $3.12 | $3.12 (0%) | $3.13 | $2.95 | 39.21 K | $662.74 K |
| 10/16/2025 | $3.14 | $3.15 (0.32%) | $3.23 | $3.09 | 28.24 K | $669.11 K |
| 10/15/2025 | $3.40 | $3.14 (-7.65%) | $3.40 | $3.07 | 82.55 K | $666.99 K |
| 10/14/2025 | $3.10 | $3.40 (9.68%) | $3.49 | $3.10 | 136.81 K | $722.22 K |
| 10/13/2025 | $3.23 | $3.22 (-0.31%) | $3.23 | $3.07 | 30.15 K | $683.98 K |
| 10/10/2025 | $3.30 | $3.23 (-2.12%) | $3.40 | $3.08 | 40.91 K | $686.11 K |
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.
