Dah Sing Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	23.200	23.600	23.100	23.550	16.424	79,310
2022-05-27	23.000	23.300	22.800	23.050	16.075	172,000
2022-05-26	23.000	23.150	22.800	23.000	16.040	59,600
2022-05-25	22.800	22.950	22.750	22.750	15.866	64,800
2022-05-24	22.850	22.950	22.550	22.600	15.761	163,200
2022-05-23	22.900	23.000	22.800	22.850	15.936	34,942
2022-05-20	23.200	23.600	22.850	23.000	16.040	23,600
2022-05-19	22.700	22.950	22.600	22.600	15.761	148,800
2022-05-18	22.800	23.050	22.800	22.950	16.005	36,800
2022-05-17	22.550	22.900	22.400	22.800	15.901	99,247
2022-05-16	23.000	23.000	22.500	22.500	15.692	58,800
2022-05-13	22.550	23.050	22.500	23.000	16.040	132,510
2022-05-12	22.650	22.650	22.300	22.350	15.587	79,790
2022-05-11	22.850	22.950	22.500	22.650	15.796	75,065
2022-05-10	22.300	22.700	22.300	22.450	15.657	173,200
2022-05-06	23.050	23.050	22.600	22.600	15.761	124,312
2022-05-05	23.300	23.550	22.950	23.100	16.110	137,200
2022-05-04	23.100	23.400	23.050	23.200	16.180	57,368
2022-05-03	23.350	23.350	22.600	23.050	16.075	149,637
2022-04-29	23.150	23.150	22.850	23.050	16.075	151,600
2022-04-28	22.750	23.000	22.700	23.000	16.040	100,794
2022-04-27	22.700	22.800	22.250	22.600	15.761	184,317
2022-04-26	23.450	23.450	22.800	22.950	16.005	172,000
2022-04-25	23.050	23.250	22.950	23.200	16.180	173,200
2022-04-22	23.200	23.450	23.100	23.250	16.215	200,800
2022-04-21	23.400	23.600	23.300	23.350	16.284	111,400
2022-04-20	23.700	23.700	23.350	23.450	16.354	281,200
2022-04-19	24.150	24.150	23.550	23.700	16.528	94,000
2022-04-14	24.150	24.150	23.900	23.950	16.703	77,310
2022-04-13	23.700	23.950	23.650	23.750	16.563	118,470
2022-04-12	23.750	24.050	23.600	23.850	16.633	69,898
2022-04-11	24.250	24.450	23.750	23.750	16.563	195,600
2022-04-08	24.250	24.400	24.000	24.250	16.912	103,200
2022-04-07	24.850	24.900	24.200	24.250	16.912	202,400
2022-04-06	25.000	25.500	24.900	25.000	17.435	211,437
2022-04-04	25.100	25.300	24.850	25.200	17.575	99,835
2022-04-01	25.250	25.250	24.550	25.100	17.505	209,717
2022-03-31	25.300	25.600	25.150	25.500	17.784	111,162
2022-03-30	25.400	25.650	25.000	25.450	17.749	171,659
2022-03-29	25.200	25.450	24.700	25.400	17.714	122,800
2022-03-28	24.800	25.700	24.750	25.150	17.540	42,800
2022-03-25	25.150	25.150	24.750	25.150	17.540	189,600
2022-03-24	24.800	25.250	24.800	25.150	17.540	79,304
2022-03-23	25.150	25.250	25.000	25.200	17.575	94,000
2022-03-22	24.550	25.200	24.550	25.200	17.575	105,600
2022-03-21	25.200	25.400	24.500	24.650	17.191	64,800
2022-03-18	24.900	25.200	24.500	25.200	17.575	210,000
2022-03-17	23.800	24.900	23.800	24.900	17.365	244,000
2022-03-16	23.300	23.650	22.800	23.400	16.319	268,294
2022-03-15	23.700	23.700	22.400	22.850	15.936	438,890
2022-03-14	23.900	24.200	23.650	23.800	16.598	334,106
2022-03-11	23.850	24.300	23.700	24.200	16.877	216,984
2022-03-10	24.600	24.650	24.000	24.500	17.086	308,000
2022-03-09	24.000	24.300	23.450	23.800	16.598	217,106
2022-03-08	24.050	24.500	23.950	23.950	16.703	199,600
2022-03-07	24.600	24.800	24.200	24.300	16.947	202,000
2022-03-04	25.100	25.300	24.800	24.950	17.400	158,805
2022-03-03	25.150	25.600	25.150	25.400	17.714	51,631
2022-03-02	25.300	25.400	25.000	25.200	17.575	145,600
2022-03-01	25.000	25.700	25.000	25.550	17.819	102,000

← NewerPage 19 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.