Dah Sing Financial Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	19.600	19.680	19.400	19.560	16.393	292,417
2024-08-06	19.680	19.680	19.360	19.400	16.259	218,800
2024-08-05	19.800	19.800	19.100	19.400	16.259	438,000
2024-08-02	20.150	20.150	19.760	19.880	16.661	242,111
2024-08-01	20.400	20.400	20.150	20.150	16.888	197,600
2024-07-31	20.300	20.600	20.200	20.450	17.139	386,000
2024-07-30	20.300	20.300	20.050	20.100	16.846	225,578
2024-07-29	20.350	20.500	20.200	20.400	17.097	125,600
2024-07-26	20.450	20.500	20.200	20.350	17.055	250,600
2024-07-25	20.750	20.750	20.300	20.350	17.055	370,800
2024-07-24	20.850	20.900	20.500	20.750	17.390	125,200
2024-07-23	20.500	20.900	20.400	20.400	17.097	97,400
2024-07-22	20.400	20.500	20.100	20.400	17.097	177,332
2024-07-19	20.900	20.900	20.400	20.400	17.097	174,200
2024-07-18	21.200	21.250	20.900	21.000	17.600	117,600
2024-07-17	21.100	21.350	21.000	21.000	17.600	68,583
2024-07-16	21.150	21.200	21.000	21.100	17.684	77,600
2024-07-15	21.100	21.400	20.950	21.200	17.768	135,704
2024-07-12	20.950	21.500	20.950	21.500	18.019	261,236
2024-07-11	20.800	21.100	20.800	20.950	17.558	153,202
2024-07-10	20.700	20.750	20.550	20.700	17.349	79,279
2024-07-09	20.650	20.900	20.600	20.700	17.349	186,043
2024-07-08	21.200	21.200	20.700	20.750	17.390	238,000
2024-07-05	21.800	21.850	21.300	21.300	17.851	356,400
2024-07-04	22.200	22.250	21.800	21.800	18.270	165,404
2024-07-03	22.150	22.300	22.100	22.250	18.648	298,800
2024-07-02	21.650	22.300	21.650	22.300	18.690	420,944
2024-06-28	21.550	21.950	21.550	21.750	18.229	103,400
2024-06-27	21.700	21.950	21.550	21.750	18.229	214,000
2024-06-26	21.700	22.100	21.650	21.900	18.354	324,800
2024-06-25	21.800	22.150	21.700	21.750	18.229	404,400
2024-06-24	22.000	22.000	21.450	21.800	18.270	306,400
2024-06-21	22.100	22.150	21.900	22.000	18.438	461,714
2024-06-20	22.300	22.300	22.050	22.250	18.648	108,000
2024-06-19	22.300	22.550	22.150	22.300	18.690	304,000
2024-06-18	21.950	22.300	21.950	22.150	18.564	195,402
2024-06-17	22.000	22.250	21.850	22.050	18.480	190,380
2024-06-14	21.800	22.200	21.700	22.100	18.522	501,200
2024-06-13	21.050	22.000	21.050	21.750	18.229	472,000
2024-06-12	21.000	21.300	21.000	21.100	17.684	248,104
2024-06-11	21.600	21.600	21.000	21.100	17.684	298,740
2024-06-07	21.500	21.850	21.300	21.400	17.935	212,398
2024-06-06	21.150	21.650	21.100	21.450	17.977	527,506
2024-06-05	21.750	21.750	21.000	21.050	17.642	553,650
2024-06-04	23.200	23.500	23.000	23.200	18.069	388,100
2024-06-03	22.900	23.600	22.900	23.400	18.225	334,910
2024-05-31	23.200	23.550	22.950	22.950	17.875	245,703
2024-05-30	23.100	23.450	22.900	23.100	17.991	191,443
2024-05-29	23.600	23.600	23.050	23.150	18.030	316,000
2024-05-28	23.400	23.750	23.300	23.600	18.381	375,600
2024-05-27	23.700	23.800	23.150	23.700	18.459	81,600
2024-05-24	23.500	23.850	23.350	23.350	18.186	280,800
2024-05-23	23.700	23.900	23.300	23.600	18.381	155,200
2024-05-22	23.950	24.250	23.750	23.950	18.653	129,223
2024-05-21	23.850	24.400	23.600	23.800	18.537	413,353
2024-05-20	23.800	24.400	23.750	24.000	18.692	439,600
2024-05-17	22.950	23.800	22.950	23.800	18.537	452,596
2024-05-16	23.300	23.400	22.800	22.950	17.875	468,341
2024-05-14	23.200	23.300	23.000	23.300	18.147	263,400
2024-05-13	23.000	23.500	23.000	23.200	18.069	306,900

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	1.2000 HKD
2026-06-10	1.4200 HKD
2025-09-04	1.1600 HKD
2025-06-04	1.1800 HKD
2024-09-11	0.9200 HKD
2024-06-05	1.6400 HKD
2023-09-07	0.3600 HKD
2023-06-07	0.8100 HKD
2022-09-08	0.3300 HKD
2022-06-01	0.7300 HKD
2021-09-09	0.3300 HKD
2021-06-07	0.6700 HKD
2020-09-09	0.2700 HKD
2020-06-03	1.0800 HKD
2019-09-10	0.3900 HKD
2019-05-29	1.0900 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.