Dah Sing Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	20.300	20.700	20.300	20.700	14.904	79,600
2022-08-23	20.550	20.600	20.300	20.300	14.616	106,473
2022-08-22	20.750	21.050	20.500	20.750	14.940	95,200
2022-08-19	20.550	21.050	20.550	20.850	15.012	87,600
2022-08-18	20.950	20.950	20.600	20.800	14.976	34,000
2022-08-17	20.700	21.200	20.700	20.850	15.012	48,540
2022-08-16	20.950	21.100	20.650	21.000	15.120	94,100
2022-08-15	20.900	21.200	20.900	20.950	15.084	35,600
2022-08-12	20.700	21.200	20.700	21.100	15.192	103,200
2022-08-11	20.750	20.950	20.550	20.950	15.084	47,200
2022-08-10	20.850	20.850	20.400	20.400	14.688	66,400
2022-08-09	20.550	20.800	20.550	20.750	14.940	100,400
2022-08-08	20.550	20.900	20.500	20.900	15.048	95,600
2022-08-05	20.050	20.600	20.050	20.600	14.832	90,000
2022-08-04	19.980	20.350	19.940	20.250	14.580	127,420
2022-08-03	19.820	20.000	19.800	19.900	14.328	79,398
2022-08-02	20.350	20.350	19.720	19.880	14.314	305,780
2022-08-01	20.450	20.700	20.200	20.250	14.580	160,800
2022-07-29	20.600	20.800	20.500	20.600	14.832	144,400
2022-07-28	20.850	20.950	20.550	20.700	14.904	152,977
2022-07-27	20.950	21.000	20.700	21.000	15.120	79,740
2022-07-26	20.600	20.950	20.550	20.950	15.084	90,953
2022-07-25	20.600	20.650	20.350	20.650	14.868	140,000
2022-07-22	20.550	20.800	20.500	20.550	14.796	110,400
2022-07-21	20.950	20.950	20.450	20.500	14.760	282,800
2022-07-20	21.500	21.500	21.000	21.000	15.120	427,020
2022-07-19	21.450	21.450	21.200	21.200	15.264	119,600
2022-07-18	21.100	21.500	20.900	21.450	15.444	190,400
2022-07-15	21.750	21.800	21.000	21.150	15.228	423,200
2022-07-14	22.200	22.300	21.850	21.850	15.732	323,450
2022-07-13	22.500	22.550	22.150	22.300	16.056	149,200
2022-07-12	22.500	22.650	22.400	22.400	16.128	114,800
2022-07-11	22.950	22.950	22.400	22.550	16.236	343,600
2022-07-08	23.450	23.650	22.900	22.950	16.524	475,600
2022-07-07	23.500	23.750	23.300	23.500	16.920	463,800
2022-07-06	23.500	23.800	22.850	23.500	16.920	760,400
2022-07-05	22.950	26.450	22.950	23.800	17.136	33,758,281
2022-07-04	22.350	22.450	22.000	22.450	16.164	122,000
2022-06-30	22.750	22.950	22.350	22.350	16.092	160,510
2022-06-29	23.050	23.050	22.750	22.850	16.452	80,800
2022-06-28	23.100	23.100	22.650	23.000	16.560	206,200
2022-06-27	22.800	23.000	22.650	22.750	16.380	34,400
2022-06-24	23.150	23.150	22.400	22.550	16.236	94,437
2022-06-23	23.050	23.050	22.650	22.850	16.452	31,200
2022-06-22	22.700	23.100	22.600	22.600	16.272	58,851
2022-06-21	23.050	23.250	22.950	22.950	16.524	96,170
2022-06-20	22.750	23.100	22.750	23.100	16.632	53,600
2022-06-17	22.850	22.950	22.650	22.750	16.380	118,592
2022-06-16	23.100	23.200	22.600	22.850	16.452	117,200
2022-06-15	22.650	23.150	22.650	22.950	16.524	79,795
2022-06-14	22.450	22.800	22.400	22.650	16.308	56,115
2022-06-13	22.850	23.050	22.500	22.650	16.308	172,200
2022-06-10	22.850	23.350	22.850	23.100	16.632	156,445
2022-06-09	23.000	23.650	23.000	23.150	16.668	157,855
2022-06-08	23.250	23.400	22.950	23.000	16.560	172,400
2022-06-07	23.050	23.250	23.050	23.050	16.596	29,200
2022-06-06	23.250	23.250	22.800	23.200	16.704	147,581
2022-06-02	22.750	23.000	22.600	23.000	16.560	120,000
2022-06-01	22.450	23.000	22.450	22.800	16.416	104,698
2022-05-31	23.600	23.750	23.250	23.250	16.215	404,000

← NewerPage 18 of 21 · 1,230 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.