Dah Sing Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	22.750	23.150	22.700	23.100	17.991	922,600
2024-05-09	22.350	22.750	22.150	22.700	17.680	264,400
2024-05-08	22.750	22.900	22.150	22.250	17.329	361,200
2024-05-07	22.700	22.950	22.550	22.800	17.758	202,712
2024-05-06	22.600	22.850	22.500	22.700	17.680	220,100
2024-05-03	22.050	22.750	22.050	22.600	17.602	224,141
2024-05-02	21.850	22.350	21.850	22.250	17.329	516,620
2024-04-30	21.750	22.050	21.750	22.000	17.135	342,799
2024-04-29	21.850	22.200	21.600	21.800	16.979	305,857
2024-04-26	21.600	21.850	21.350	21.600	16.823	185,408
2024-04-25	21.600	21.800	21.350	21.500	16.745	238,077
2024-04-24	20.350	21.750	20.350	21.500	16.745	723,800
2024-04-23	20.300	20.500	20.100	20.250	15.772	159,934
2024-04-22	19.740	20.300	19.740	20.300	15.811	208,800
2024-04-19	19.840	20.050	19.700	19.940	15.530	212,000
2024-04-18	20.300	20.550	19.980	20.050	15.616	238,600
2024-04-17	20.050	20.400	19.960	20.350	15.850	140,244
2024-04-16	20.300	20.300	19.920	20.050	15.616	143,044
2024-04-15	20.000	20.500	19.900	20.300	15.811	191,008
2024-04-12	20.900	20.900	20.050	20.250	15.772	317,600
2024-04-11	20.750	20.900	20.450	20.900	16.278	156,765
2024-04-10	20.300	20.800	20.200	20.600	16.044	271,454
2024-04-09	19.820	20.400	19.800	20.150	15.694	327,012
2024-04-08	19.200	19.780	19.200	19.620	15.281	228,608
2024-04-05	19.300	19.640	19.160	19.240	14.985	392,600
2024-04-03	19.680	19.920	19.020	19.340	15.063	354,574
2024-04-02	18.080	19.600	18.080	19.600	15.265	856,673
2024-03-28	15.860	18.880	15.780	17.980	14.004	1,143,800
2024-03-27	16.040	16.040	15.860	16.000	12.462	229,400
2024-03-26	16.140	16.420	15.840	15.940	12.415	160,199
2024-03-25	16.140	16.300	16.040	16.140	12.571	75,304
2024-03-22	16.180	16.260	16.100	16.240	12.649	61,475
2024-03-21	16.260	16.360	16.180	16.260	12.664	155,200
2024-03-20	16.440	16.440	16.140	16.140	12.571	117,200
2024-03-19	16.480	16.480	16.340	16.340	12.726	109,386
2024-03-18	16.100	16.540	16.100	16.480	12.835	1,278,370
2024-03-15	16.400	16.400	16.040	16.040	12.493	2,110,356
2024-03-14	16.520	16.680	16.340	16.440	12.804	219,336
2024-03-13	16.600	16.800	16.460	16.740	13.038	223,074
2024-03-12	16.300	16.640	16.300	16.600	12.929	228,800
2024-03-11	16.380	16.380	16.200	16.360	12.742	191,820
2024-03-08	16.400	16.420	16.260	16.380	12.758	208,000
2024-03-07	16.480	16.480	16.200	16.400	12.773	44,800
2024-03-06	16.260	16.500	16.180	16.480	12.835	174,000
2024-03-05	16.720	16.720	16.000	16.020	12.477	160,400
2024-03-04	16.840	16.840	16.380	16.520	12.867	150,000
2024-03-01	16.340	16.580	16.340	16.440	12.804	52,408
2024-02-29	16.400	16.660	16.340	16.340	12.726	158,800
2024-02-28	17.000	17.000	16.340	16.380	12.758	121,200
2024-02-27	16.440	16.740	16.340	16.580	12.913	143,457
2024-02-26	16.600	16.880	16.420	16.420	12.789	213,084
2024-02-23	16.700	17.000	16.620	16.680	12.991	165,600
2024-02-22	16.300	16.700	16.140	16.700	13.007	282,764
2024-02-21	15.800	16.360	15.760	16.240	12.649	365,329
2024-02-20	15.980	15.980	15.600	15.780	12.290	165,600
2024-02-19	15.860	15.860	15.660	15.840	12.337	175,600
2024-02-16	15.500	15.800	15.500	15.720	12.244	404,400
2024-02-15	15.700	15.700	15.400	15.460	12.041	83,800
2024-02-14	15.700	15.760	15.600	15.660	12.197	71,900
2024-02-09	15.820	15.920	15.680	15.700	12.228	36,000

← NewerPage 11 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.