Dah Sing Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	15.960	16.260	15.840	15.840	12.337	99,600
2024-02-07	15.880	16.000	15.820	15.920	12.399	159,276
2024-02-06	15.620	15.880	15.520	15.800	12.306	134,782
2024-02-05	15.720	15.940	15.520	15.640	12.181	96,000
2024-02-02	15.640	16.040	15.640	15.700	12.228	118,000
2024-02-01	15.780	16.140	15.500	15.680	12.212	205,400
2024-01-31	15.780	15.900	15.740	15.780	12.290	93,798
2024-01-30	15.960	16.060	15.700	15.800	12.306	140,000
2024-01-29	16.160	16.360	16.100	16.120	12.555	91,660
2024-01-26	16.040	16.420	16.040	16.340	12.726	141,600
2024-01-25	15.900	16.200	15.900	16.020	12.477	169,200
2024-01-24	15.580	16.100	15.560	16.100	12.540	129,200
2024-01-23	15.400	15.660	15.400	15.560	12.119	2,332,776
2024-01-22	15.660	15.660	15.160	15.280	11.901	294,800
2024-01-19	15.780	15.780	15.480	15.500	12.072	56,104
2024-01-18	15.460	15.780	15.300	15.780	12.290	154,400
2024-01-17	15.740	15.860	15.420	15.460	12.041	215,000
2024-01-16	15.700	15.840	15.700	15.780	12.290	90,800
2024-01-15	15.620	15.900	15.600	15.900	12.384	158,800
2024-01-12	15.600	15.740	15.600	15.700	12.228	37,200
2024-01-11	15.660	15.740	15.600	15.640	12.181	20,800
2024-01-10	15.500	15.580	15.460	15.560	12.119	60,937
2024-01-09	15.700	15.700	15.520	15.580	12.135	84,600
2024-01-08	15.900	15.900	15.500	15.540	12.103	127,400
2024-01-05	15.800	15.920	15.600	15.660	12.197	132,472
2024-01-04	15.940	15.940	15.720	15.740	12.259	39,700
2024-01-03	15.860	15.880	15.720	15.800	12.306	61,247
2024-01-02	16.000	16.000	15.560	15.800	12.306	142,400
2023-12-29	15.920	16.120	15.860	16.000	12.462	111,200
2023-12-28	15.560	16.020	15.560	16.000	12.462	174,400
2023-12-27	15.340	15.520	15.240	15.440	12.025	178,546
2023-12-22	15.360	15.460	15.180	15.280	11.901	200,977
2023-12-21	15.160	15.360	15.060	15.360	11.963	136,800
2023-12-20	15.220	15.280	15.120	15.120	11.776	122,978
2023-12-19	15.400	15.400	15.020	15.120	11.776	673,400
2023-12-18	15.300	15.400	15.200	15.300	11.916	88,800
2023-12-15	15.300	15.560	15.220	15.320	11.932	739,970
2023-12-14	15.260	15.400	15.240	15.260	11.885	307,861
2023-12-13	15.520	15.520	15.240	15.240	11.870	34,400
2023-12-12	15.500	15.560	15.400	15.520	12.088	123,200
2023-12-11	15.500	15.500	15.200	15.380	11.979	148,800
2023-12-08	15.700	15.980	15.660	15.660	12.197	80,400
2023-12-07	15.980	15.980	15.500	15.620	12.166	148,690
2023-12-06	15.960	16.160	15.900	16.080	12.524	110,400
2023-12-05	16.420	16.420	15.820	15.980	12.446	71,578
2023-12-04	16.200	16.300	16.020	16.020	12.477	72,000
2023-12-01	16.240	16.240	16.040	16.040	12.493	153,704
2023-11-30	16.260	16.260	16.040	16.100	12.540	347,580
2023-11-29	16.460	16.460	16.040	16.200	12.617	236,700
2023-11-28	16.640	16.780	16.420	16.440	12.804	167,578
2023-11-27	16.780	16.840	16.440	16.560	12.898	162,000
2023-11-24	16.640	16.700	16.540	16.620	12.945	64,000
2023-11-23	16.660	16.800	16.540	16.800	13.085	59,200
2023-11-22	16.960	16.960	16.660	16.660	12.976	14,508
2023-11-21	17.020	17.040	16.780	16.920	13.178	49,203
2023-11-20	16.780	16.920	16.640	16.880	13.147	90,009
2023-11-17	16.940	16.940	16.540	16.600	12.929	130,400
2023-11-16	16.880	16.960	16.040	16.820	13.100	124,800
2023-11-15	16.920	17.380	16.920	17.040	13.272	110,400
2023-11-14	16.860	17.000	16.780	16.800	13.085	27,343

← NewerPage 12 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.