Dah Sing Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	16.700	16.900	16.640	16.900	12.370	96,800
2022-11-16	17.280	17.280	16.900	16.940	12.399	84,800
2022-11-15	16.720	17.320	16.720	17.260	12.633	133,855
2022-11-14	16.900	17.380	16.900	16.960	12.414	112,548
2022-11-11	16.500	16.920	16.300	16.900	12.370	246,078
2022-11-10	16.640	16.640	16.220	16.300	11.931	63,600
2022-11-09	16.360	16.620	16.200	16.580	12.136	159,400
2022-11-08	16.480	16.600	16.060	16.340	11.960	190,800
2022-11-07	15.840	16.540	15.840	16.500	12.077	214,800
2022-11-04	15.440	15.820	15.340	15.780	11.550	351,600
2022-11-03	15.400	15.740	15.260	15.440	11.301	94,114
2022-11-02	15.620	15.900	15.200	15.520	11.360	468,000
2022-11-01	15.960	16.000	15.680	15.760	11.535	110,230
2022-10-31	15.920	15.920	15.440	15.540	11.374	78,800
2022-10-28	15.980	16.100	15.700	15.900	11.638	53,600
2022-10-27	16.360	16.360	16.060	16.140	11.813	16,800
2022-10-26	15.960	16.140	15.880	15.880	11.623	28,060
2022-10-25	16.240	16.240	15.820	15.880	11.623	143,230
2022-10-24	16.700	16.700	16.080	16.100	11.784	130,000
2022-10-21	16.760	16.760	16.600	16.720	12.238	18,400
2022-10-20	16.540	16.780	16.360	16.540	12.106	75,400
2022-10-19	16.960	17.120	16.520	16.640	12.179	82,438
2022-10-18	16.800	17.000	16.780	16.960	12.414	41,600
2022-10-17	16.420	16.740	16.420	16.640	12.179	81,020
2022-10-14	16.880	17.200	16.700	16.800	12.297	73,400
2022-10-13	16.720	17.140	16.720	16.800	12.297	42,800
2022-10-12	17.460	17.460	16.800	16.880	12.355	132,137
2022-10-11	17.740	17.740	17.100	17.140	12.545	140,452
2022-10-10	17.860	17.860	17.500	17.540	12.838	92,852
2022-10-07	17.900	17.900	17.720	17.780	13.014	39,292
2022-10-06	18.080	18.180	17.980	18.100	13.248	33,900
2022-10-05	17.980	18.260	17.840	18.000	13.175	209,313
2022-10-03	18.020	18.280	17.420	17.540	12.838	173,736
2022-09-30	18.000	18.140	17.880	17.880	13.087	256,000
2022-09-29	18.080	18.380	18.020	18.080	13.233	105,581
2022-09-28	18.880	18.880	18.080	18.080	13.233	272,800
2022-09-27	19.180	19.180	18.940	18.980	13.892	84,800
2022-09-26	19.300	19.300	18.800	19.020	13.921	315,789
2022-09-23	19.300	19.480	19.300	19.400	14.200	39,640
2022-09-22	19.140	19.580	18.980	19.580	14.331	242,000
2022-09-21	19.500	19.560	19.340	19.500	14.273	65,600
2022-09-20	19.600	19.600	19.380	19.580	14.331	78,000
2022-09-19	19.440	19.480	19.360	19.480	14.258	66,400
2022-09-16	19.580	19.600	19.400	19.500	14.273	181,644
2022-09-15	19.560	19.760	19.560	19.560	14.317	111,427
2022-09-14	19.800	19.800	19.520	19.560	14.317	110,800
2022-09-13	19.820	19.960	19.720	19.920	14.580	91,600
2022-09-09	19.500	19.740	19.400	19.700	14.419	214,400
2022-09-08	20.100	20.100	19.340	19.420	14.214	387,829
2022-09-07	20.350	20.450	20.100	20.250	14.580	140,011
2022-09-06	20.400	20.650	20.300	20.550	14.796	50,800
2022-09-05	20.850	20.850	20.150	20.550	14.796	99,393
2022-09-02	20.550	20.800	20.500	20.700	14.904	34,800
2022-09-01	20.800	20.950	20.650	20.850	15.012	51,320
2022-08-31	20.500	21.050	20.500	20.950	15.084	126,860
2022-08-30	20.550	20.700	20.350	20.600	14.832	94,641
2022-08-29	20.600	20.900	20.600	20.650	14.868	144,400
2022-08-26	20.600	20.850	20.600	20.800	14.976	41,600
2022-08-25	20.400	20.950	20.400	20.800	14.976	54,000
2022-08-24	20.300	20.700	20.300	20.700	14.904	79,600

← NewerPage 17 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.