Dah Sing Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	21.250	22.150	21.250	21.950	16.066	198,360
2023-02-16	21.850	22.000	21.600	21.700	15.883	127,000
2023-02-15	21.900	21.900	21.600	21.850	15.993	98,569
2023-02-14	22.350	22.350	21.650	22.000	16.103	73,600
2023-02-13	21.700	22.350	21.200	22.150	16.212	371,756
2023-02-10	21.850	22.050	21.750	21.800	15.956	115,541
2023-02-09	21.900	22.000	21.600	21.800	15.956	205,600
2023-02-08	21.250	22.600	20.950	22.000	16.103	1,282,000
2023-02-07	20.900	20.950	20.600	20.800	15.224	124,400
2023-02-06	20.550	20.950	20.550	20.700	15.151	68,452
2023-02-03	20.500	20.950	20.500	20.700	15.151	106,798
2023-02-02	20.900	21.300	20.900	21.000	15.371	48,486
2023-02-01	20.900	21.000	20.550	20.950	15.334	43,473
2023-01-31	21.300	21.300	20.650	20.750	15.188	202,231
2023-01-30	21.350	21.700	20.950	21.200	15.517	190,200
2023-01-27	21.200	21.600	21.200	21.400	15.663	156,500
2023-01-26	21.150	21.350	21.000	21.300	15.590	234,667
2023-01-20	20.550	21.100	20.450	21.000	15.371	357,400
2023-01-19	20.100	20.650	20.000	20.350	14.895	154,800
2023-01-18	20.050	20.350	20.050	20.300	14.858	47,535
2023-01-17	20.600	20.600	20.300	20.300	14.858	160,900
2023-01-16	20.800	20.900	20.500	20.700	15.151	126,851
2023-01-13	20.200	20.800	20.200	20.700	15.151	207,222
2023-01-12	19.800	20.250	19.800	19.900	14.566	127,180
2023-01-11	20.150	20.200	19.840	20.100	14.712	130,992
2023-01-10	19.960	19.960	19.700	19.820	14.507	90,400
2023-01-09	19.740	20.250	19.740	20.150	14.749	146,000
2023-01-06	19.340	20.000	19.340	19.740	14.448	258,000
2023-01-05	19.340	19.500	19.240	19.240	14.082	219,710
2023-01-04	19.000	19.320	18.900	19.300	14.126	155,251
2023-01-03	18.300	19.060	18.080	18.960	13.878	303,700
2022-12-30	17.980	18.180	17.960	18.080	13.233	133,045
2022-12-29	18.140	18.140	17.900	17.980	13.160	77,550
2022-12-28	18.020	18.220	17.800	18.140	13.277	250,000
2022-12-23	17.740	17.940	17.720	17.780	13.014	50,016
2022-12-22	17.920	18.100	17.920	17.960	13.146	76,389
2022-12-21	17.800	18.000	17.760	17.920	13.116	145,068
2022-12-20	18.020	18.040	17.700	17.800	13.029	77,200
2022-12-19	18.140	18.160	18.020	18.120	13.263	47,200
2022-12-16	18.420	18.540	18.140	18.140	13.277	186,622
2022-12-15	18.560	18.560	18.100	18.100	13.248	108,954
2022-12-14	18.500	18.760	18.420	18.560	13.585	173,339
2022-12-13	18.280	18.740	17.900	18.740	13.717	188,668
2022-12-12	18.000	18.280	18.000	18.100	13.248	76,000
2022-12-09	17.980	18.180	17.880	18.180	13.307	174,013
2022-12-08	17.660	17.920	17.660	17.820	13.043	147,725
2022-12-07	18.340	18.420	17.660	17.700	12.955	170,900
2022-12-06	18.000	18.340	17.900	18.340	13.424	128,575
2022-12-05	17.680	18.120	17.680	18.020	13.190	159,149
2022-12-02	17.960	17.960	17.260	17.480	12.794	88,341
2022-12-01	17.740	17.940	17.740	17.820	13.043	190,995
2022-11-30	17.120	17.660	17.120	17.380	12.721	236,155
2022-11-29	17.280	17.400	16.780	17.360	12.706	106,800
2022-11-28	17.520	17.520	16.720	17.120	12.531	65,200
2022-11-25	17.220	17.560	17.040	17.520	12.824	148,400
2022-11-24	17.240	17.240	16.760	16.960	12.414	99,200
2022-11-23	16.960	17.000	16.700	16.960	12.414	101,400
2022-11-22	16.440	16.640	16.440	16.540	12.106	51,347
2022-11-21	16.760	16.760	16.440	16.700	12.223	81,200
2022-11-18	16.760	16.880	16.740	16.800	12.297	45,800

← NewerPage 16 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.