Dah Sing Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	21.000	21.000	20.550	20.750	15.188	95,640
2023-05-17	21.200	21.300	20.700	20.850	15.261	130,400
2023-05-16	21.300	21.300	21.000	21.100	15.444	141,200
2023-05-15	21.050	21.250	20.650	21.100	15.444	146,000
2023-05-12	21.000	21.500	20.900	21.000	15.371	211,800
2023-05-11	21.150	21.550	20.750	21.200	15.517	143,150
2023-05-10	21.300	21.500	21.150	21.150	15.480	197,800
2023-05-09	21.500	21.900	21.350	21.600	15.810	370,000
2023-05-08	20.800	21.500	20.650	21.300	15.590	244,831
2023-05-05	20.650	20.800	20.500	20.600	15.078	287,227
2023-05-04	20.400	20.600	20.250	20.550	15.041	266,800
2023-05-03	20.450	20.450	19.980	20.350	14.895	177,200
2023-05-02	20.200	20.450	19.980	20.450	14.968	181,922
2023-04-28	20.100	20.350	20.000	20.050	14.675	202,436
2023-04-27	20.100	20.150	20.000	20.000	14.639	50,840
2023-04-26	20.000	20.100	19.980	20.000	14.639	62,400
2023-04-25	20.000	20.150	19.900	20.150	14.749	242,400
2023-04-24	20.300	20.300	19.900	20.100	14.712	322,000
2023-04-21	20.000	20.300	20.000	20.000	14.639	155,033
2023-04-20	20.150	20.400	20.050	20.050	14.675	118,440
2023-04-19	20.300	20.300	19.660	20.200	14.785	254,630
2023-04-18	20.450	20.500	20.300	20.300	14.858	115,200
2023-04-17	20.300	20.500	20.250	20.400	14.932	240,965
2023-04-14	20.250	20.500	20.200	20.200	14.785	71,200
2023-04-13	20.650	20.650	20.250	20.300	14.858	35,200
2023-04-12	20.250	20.700	20.250	20.650	15.115	143,200
2023-04-11	20.100	20.700	20.100	20.400	14.932	206,400
2023-04-06	19.980	20.200	19.980	20.100	14.712	97,200
2023-04-04	20.050	20.150	19.980	20.050	14.675	94,692
2023-04-03	20.450	20.450	19.980	20.150	14.749	101,406
2023-03-31	20.400	20.700	19.900	20.150	14.749	330,342
2023-03-30	19.840	20.300	19.660	20.300	14.858	225,203
2023-03-29	19.900	19.900	19.420	19.760	14.463	65,600
2023-03-28	19.440	19.800	19.260	19.800	14.492	168,400
2023-03-27	19.560	19.560	19.240	19.260	14.097	170,000
2023-03-24	19.680	19.680	19.420	19.460	14.244	234,800
2023-03-23	19.500	19.800	19.380	19.800	14.492	292,800
2023-03-22	19.600	20.100	19.520	19.600	14.346	646,400
2023-03-21	20.150	20.150	19.600	19.600	14.346	379,200
2023-03-20	21.000	21.000	20.050	20.150	14.749	231,200
2023-03-17	21.000	21.100	20.150	21.100	15.444	289,165
2023-03-16	20.400	20.400	20.150	20.250	14.822	132,800
2023-03-15	20.500	20.900	20.450	20.500	15.005	151,200
2023-03-14	21.000	21.100	20.600	20.600	15.078	200,800
2023-03-13	21.050	21.600	20.550	21.450	15.700	229,161
2023-03-10	21.250	21.250	20.800	21.050	15.407	196,000
2023-03-09	21.700	21.700	21.350	21.500	15.737	192,800
2023-03-08	21.750	21.800	21.450	21.600	15.810	143,200
2023-03-07	21.750	22.150	21.700	21.800	15.956	150,000
2023-03-06	21.600	21.700	21.550	21.700	15.883	434,600
2023-03-03	21.600	21.750	21.450	21.700	15.883	170,000
2023-03-02	21.500	21.600	21.350	21.600	15.810	104,397
2023-03-01	21.350	21.750	21.150	21.750	15.920	194,630
2023-02-28	21.500	21.750	21.200	21.200	15.517	353,200
2023-02-27	22.200	22.200	21.700	21.850	15.993	282,400
2023-02-24	22.050	22.250	21.650	22.000	16.103	326,800
2023-02-23	22.100	22.550	22.100	22.500	16.469	1,559,100
2023-02-22	22.300	22.400	22.100	22.250	16.286	193,575
2023-02-21	22.200	22.300	21.850	22.300	16.322	119,600
2023-02-20	21.900	22.300	21.900	22.300	16.322	125,082

← NewerPage 15 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.