5 DAY PERFORMANCE
-2.75%
1 MONTH PERFORMANCE
-9.16%
3 MONTH PERFORMANCE
-45.37%
6 MONTH PERFORMANCE
-63.48%
YEAR-TO-DATE PERFORMANCE
-79.07%
1 YEAR PERFORMANCE
-63.26%
Eason Technology Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $2.48 | $2.60 (4.84%) | $2.65 | $2.41 | 7.32 K | $520.42 K |
| 12/03/2025 | $2.65 | $2.61 (-1.51%) | $2.85 | $2.38 | 93.00 K | $554.41 K |
| 12/02/2025 | $2.39 | $2.63 (10.04%) | $2.73 | $2.37 | 60.30 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 |
| 10/09/2025 | $3.25 | $3.30 (1.54%) | $3.36 | $3.17 | 74.13 K | $700.98 K |
| 10/08/2025 | $3.40 | $3.20 (-5.88%) | $3.43 | $3.04 | 144.20 K | $679.73 K |
| 10/07/2025 | $3.28 | $3.27 (-0.3%) | $3.38 | $3.03 | 97.16 K | $694.60 K |
| 10/06/2025 | $3.27 | $3.28 (0.31%) | $3.39 | $3.03 | 77.95 K | $696.73 K |
| 10/03/2025 | $3.57 | $3.33 (-6.72%) | $3.72 | $3.30 | 42.70 K | $707.35 K |
| 10/02/2025 | $3.68 | $3.56 (-3.26%) | $3.90 | $3.56 | 37.17 K | $756.20 K |
| 10/01/2025 | $3.70 | $3.56 (-3.78%) | $3.70 | $3.16 | 68.30 K | $756.20 K |
| 09/30/2025 | $3.75 | $3.68 (-1.87%) | $3.89 | $3.66 | 52.30 K | $781.69 K |
| 09/29/2025 | $4.07 | $3.75 (-7.86%) | $4.35 | $3.72 | 123.03 K | $796.56 K |
| 09/26/2025 | $6.30 | $4.24 (-32.7%) | $6.30 | $3.85 | 590.70 K | $900.65 K |
| 09/25/2025 | $5.41 | $6.15 (13.68%) | $6.49 | $5.40 | 511.73 K | $1.31 M |
| 09/24/2025 | $5.10 | $5.42 (6.27%) | $5.49 | $5.10 | 266.70 K | $1.15 M |
| 09/23/2025 | $6.00 | $5.47 (-8.83%) | $6.00 | $5.05 | 677.60 K | $1.16 M |
| 09/22/2025 | $4.88 | $4.82 (-1.23%) | $5.00 | $4.65 | 23.43 K | $1.02 M |
| 09/19/2025 | $4.72 | $4.99 (5.72%) | $5.19 | $4.72 | 30.80 K | $1.06 M |
| 09/18/2025 | $4.90 | $4.70 (-4.08%) | $5.00 | $4.63 | 28.71 K | $998.36 K |
| 09/17/2025 | $5.16 | $4.90 (-5.04%) | $5.19 | $4.80 | 57.15 K | $1.04 M |
| 09/16/2025 | $4.70 | $4.93 (4.89%) | $5.50 | $4.70 | 169.31 K | $1.05 M |
| 09/15/2025 | $5.32 | $4.85 (-8.83%) | $5.32 | $4.70 | 39.93 K | $1.03 M |
| 09/12/2025 | $5.28 | $5.16 (-2.27%) | $5.40 | $5.05 | 17.43 K | $1.10 M |
| 09/11/2025 | $5.33 | $5.27 (-1.13%) | $5.75 | $5.11 | 41.22 K | $1.12 M |
| 09/10/2025 | $5.32 | $5.30 (-0.38%) | $6.71 | $5.15 | 184.44 K | $1.13 M |
| 09/09/2025 | $5.30 | $5.70 (7.55%) | $5.79 | $4.40 | 353.80 K | $1.21 M |
| 09/08/2025 | $4.51 | $4.79 (6.21%) | $5.54 | $4.50 | 202.00 K | $1.02 M |
| 09/05/2025 | $4.57 | $4.47 (-2.19%) | $4.70 | $4.40 | 15.72 K | $949.50 K |
| 09/04/2025 | $4.40 | $4.54 (3.18%) | $4.61 | $4.32 | 26.84 K | $964.37 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.
