Dah Sing Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	17.080	17.080	16.600	16.780	13.069	176,400
2023-11-10	16.980	16.980	16.760	16.980	13.225	102,800
2023-11-09	17.420	17.420	16.660	17.000	13.240	130,429
2023-11-08	17.480	17.480	17.120	17.380	13.536	214,800
2023-11-07	17.980	17.980	17.480	17.480	13.614	134,000
2023-11-06	17.680	17.920	17.680	17.820	13.879	58,080
2023-11-03	17.640	18.000	17.640	17.840	13.895	256,408
2023-11-02	17.560	17.760	17.560	17.600	13.708	18,800
2023-11-01	17.680	18.000	17.500	17.540	13.661	32,000
2023-10-31	17.760	17.760	17.420	17.680	13.770	68,000
2023-10-30	17.720	17.720	17.540	17.560	13.677	33,600
2023-10-27	17.500	17.800	17.420	17.780	13.848	40,000
2023-10-26	17.180	17.500	17.100	17.500	13.630	107,587
2023-10-25	17.540	17.660	17.260	17.280	13.459	108,376
2023-10-24	17.300	17.500	17.200	17.380	13.536	62,400
2023-10-20	17.780	17.780	17.180	17.600	13.708	119,257
2023-10-19	17.680	17.800	17.540	17.580	13.692	71,200
2023-10-18	18.080	18.280	17.800	17.980	14.004	128,000
2023-10-17	17.960	18.120	17.840	18.080	14.082	24,000
2023-10-16	17.740	18.100	17.660	17.800	13.864	56,000
2023-10-13	18.200	18.200	17.680	17.740	13.817	80,400
2023-10-12	18.180	18.340	18.040	18.200	14.175	210,000
2023-10-11	17.720	18.160	17.720	17.920	13.957	332,330
2023-10-10	17.500	17.840	17.380	17.540	13.661	193,200
2023-10-09	17.280	17.460	17.140	17.460	13.599	150,800
2023-10-06	16.980	17.400	16.980	17.300	13.474	32,852
2023-10-05	16.640	17.040	16.520	17.040	13.272	104,800
2023-10-04	16.620	16.620	16.380	16.380	12.758	31,318
2023-10-03	16.640	16.640	16.420	16.620	12.945	58,400
2023-09-29	16.740	16.840	16.560	16.560	12.898	77,888
2023-09-28	16.360	16.720	16.340	16.720	13.022	130,400
2023-09-27	16.400	16.500	16.300	16.340	12.726	55,200
2023-09-26	16.960	16.960	16.380	16.380	12.758	123,013
2023-09-25	16.900	16.980	16.700	16.740	13.038	98,000
2023-09-22	16.600	17.040	16.600	16.940	13.194	48,400
2023-09-21	16.880	16.960	16.720	16.840	13.116	107,552
2023-09-20	16.980	17.040	16.880	16.880	13.147	75,600
2023-09-19	16.900	17.060	16.800	16.980	13.225	68,143
2023-09-18	16.960	16.980	16.800	16.800	13.085	200,000
2023-09-15	17.020	17.140	16.800	17.140	13.350	218,557
2023-09-14	16.800	17.040	16.800	17.020	13.256	128,400
2023-09-13	16.860	16.940	16.740	16.800	13.085	47,200
2023-09-12	16.920	16.920	16.700	16.840	13.116	20,000
2023-09-11	17.100	17.100	16.760	16.920	13.178	85,595
2023-09-07	17.180	17.180	16.200	17.000	13.240	207,500
2023-09-06	17.440	17.580	17.300	17.540	13.381	176,400
2023-09-05	17.780	17.780	17.340	17.440	13.304	104,400
2023-09-04	17.500	17.620	17.340	17.560	13.396	528,573
2023-08-31	17.940	17.940	17.240	17.240	13.152	232,000
2023-08-30	17.980	18.000	17.780	17.880	13.640	108,400
2023-08-29	17.580	17.860	17.480	17.820	13.594	81,400
2023-08-28	17.800	18.000	17.420	17.420	13.289	94,000
2023-08-25	17.620	17.800	17.380	17.480	13.335	319,343
2023-08-24	17.660	17.720	17.480	17.600	13.426	95,000
2023-08-23	17.120	17.400	16.960	17.380	13.259	336,000
2023-08-22	17.120	17.220	16.920	17.100	13.045	529,600
2023-08-21	17.400	17.400	16.920	16.920	12.908	162,904
2023-08-18	17.860	17.860	17.520	17.580	13.411	116,200
2023-08-17	17.740	17.740	17.280	17.580	13.411	81,338
2023-08-16	18.000	18.080	17.620	17.720	13.518	159,432

← NewerPage 13 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.