Dah Sing Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	18.000	18.140	17.960	17.960	13.701	132,100
2023-08-14	18.420	18.420	18.020	18.240	13.915	120,000
2023-08-11	18.780	18.780	18.460	18.640	14.220	38,136
2023-08-10	18.620	18.700	18.440	18.700	14.266	96,000
2023-08-09	18.540	18.900	18.540	18.660	14.235	48,443
2023-08-08	18.800	18.900	18.460	18.780	14.327	91,600
2023-08-07	18.900	18.920	18.420	18.860	14.388	46,800
2023-08-04	18.840	19.000	18.800	18.860	14.388	124,000
2023-08-03	18.700	18.920	18.680	18.900	14.418	83,200
2023-08-02	19.140	19.140	18.640	18.700	14.266	145,600
2023-08-01	19.380	19.380	18.880	19.160	14.617	170,800
2023-07-31	19.200	19.400	19.100	19.240	14.678	204,400
2023-07-28	18.940	19.080	18.880	18.920	14.433	145,073
2023-07-27	18.900	19.220	18.900	19.060	14.540	278,160
2023-07-26	18.720	18.960	18.600	18.900	14.418	140,000
2023-07-25	18.660	18.980	18.660	18.780	14.327	76,850
2023-07-24	18.500	18.760	18.420	18.540	14.144	54,400
2023-07-21	18.680	18.860	18.500	18.700	14.266	106,000
2023-07-20	18.800	18.820	18.620	18.680	14.250	108,494
2023-07-19	19.000	19.000	18.480	18.700	14.266	236,000
2023-07-18	19.080	19.140	18.900	19.140	14.601	137,226
2023-07-14	19.140	19.320	19.080	19.260	14.693	80,400
2023-07-13	19.020	19.300	19.020	19.240	14.678	51,600
2023-07-12	19.180	19.240	19.000	19.020	14.510	109,600
2023-07-11	18.960	19.280	18.800	19.180	14.632	148,463
2023-07-10	19.480	19.480	18.900	18.960	14.464	198,159
2023-07-07	19.020	19.080	18.840	19.060	14.540	78,068
2023-07-06	19.260	19.260	18.920	19.020	14.510	115,200
2023-07-05	19.520	19.600	19.220	19.260	14.693	51,200
2023-07-04	19.540	19.680	19.540	19.540	14.906	37,200
2023-07-03	19.700	19.700	19.380	19.560	14.922	41,600
2023-06-30	19.200	19.600	19.140	19.580	14.937	223,981
2023-06-29	19.040	19.120	18.840	18.960	14.464	150,000
2023-06-28	18.800	19.160	18.800	19.120	14.586	74,400
2023-06-27	18.940	18.940	18.780	18.800	14.342	103,654
2023-06-26	19.000	19.000	18.540	18.640	14.220	79,702
2023-06-23	18.960	18.960	18.060	18.540	14.144	320,061
2023-06-21	19.240	19.380	19.000	19.140	14.601	83,600
2023-06-20	19.380	19.460	19.180	19.220	14.662	239,600
2023-06-19	19.660	19.660	19.380	19.380	14.784	171,256
2023-06-16	19.680	20.200	19.680	19.900	15.181	1,843,356
2023-06-15	19.740	19.840	19.360	19.680	15.013	190,404
2023-06-14	20.200	20.200	19.740	19.800	15.105	130,400
2023-06-13	19.940	20.100	19.840	20.100	15.334	131,200
2023-06-12	19.880	19.900	19.760	19.800	15.105	84,400
2023-06-09	19.400	19.860	19.400	19.780	15.089	101,200
2023-06-08	19.740	19.740	19.420	19.640	14.983	92,105
2023-06-07	19.620	19.840	19.400	19.540	14.906	606,000
2023-06-06	20.050	20.450	19.960	19.980	14.624	438,000
2023-06-05	20.150	20.600	20.050	20.150	14.749	424,580
2023-06-02	19.760	20.350	19.760	20.300	14.858	129,993
2023-06-01	19.860	19.860	19.540	19.760	14.463	276,800
2023-05-31	19.660	19.760	19.400	19.600	14.346	1,066,343
2023-05-30	19.700	19.980	19.480	19.860	14.536	189,600
2023-05-29	20.150	20.200	19.760	19.960	14.609	140,400
2023-05-25	20.550	20.550	19.820	19.940	14.595	289,060
2023-05-24	21.050	21.050	20.550	20.600	15.078	182,514
2023-05-23	21.000	21.000	20.800	21.000	15.371	74,800
2023-05-22	20.750	21.150	20.550	20.900	15.298	231,000
2023-05-19	20.800	20.950	20.550	20.550	15.041	56,400

← NewerPage 14 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.