Dah Sing Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	43.200	43.800	42.800	43.160	42.039	488,660
2026-07-22	42.560	42.920	41.880	42.560	41.455	192,908
2026-07-21	42.800	43.360	42.420	42.460	41.358	243,200
2026-07-20	42.460	42.700	41.860	42.700	41.591	231,528
2026-07-17	42.540	42.700	41.680	41.980	40.890	206,400
2026-07-16	41.880	42.700	41.480	42.340	41.241	310,451
2026-07-15	41.080	41.800	40.980	41.800	40.715	420,400
2026-07-14	40.060	40.980	39.760	40.980	39.916	251,600
2026-07-13	39.520	40.700	39.520	40.300	39.254	194,000
2026-07-10	40.520	40.520	39.520	39.680	38.650	275,200
2026-07-09	40.180	40.500	39.420	39.420	38.397	165,695
2026-07-08	39.500	40.480	39.480	40.220	39.176	377,145
2026-07-07	39.800	39.800	39.080	39.220	38.202	188,800
2026-07-06	38.980	39.440	38.640	39.280	38.260	379,200
2026-07-03	38.200	38.880	38.200	38.640	37.637	167,200
2026-07-02	37.740	38.520	37.500	37.820	36.838	302,020
2026-06-30	38.200	38.460	37.360	37.720	36.741	306,400
2026-06-29	37.500	38.600	37.500	38.260	37.267	129,600
2026-06-26	38.360	38.360	37.500	38.200	37.208	215,200
2026-06-25	39.000	39.000	37.820	38.380	37.384	146,840
2026-06-24	38.600	38.600	37.900	38.380	37.384	168,800
2026-06-23	37.800	39.760	37.800	38.420	37.423	206,000
2026-06-22	39.300	39.300	37.940	38.660	37.656	241,280
2026-06-18	40.220	41.260	38.840	38.840	37.832	251,710
2026-06-17	41.100	41.300	40.000	40.400	39.351	161,220
2026-06-16	41.120	41.960	41.000	41.660	40.578	216,648
2026-06-15	41.000	42.120	41.000	41.400	40.325	345,690
2026-06-12	39.380	40.700	39.020	40.700	39.643	332,860
2026-06-11	38.420	38.460	37.860	38.460	37.462	324,240
2026-06-10	39.000	39.000	37.960	38.100	37.111	292,500
2026-06-09	40.780	40.800	40.120	40.520	38.085	190,251
2026-06-08	40.960	40.960	39.720	40.320	37.897	341,150
2026-06-05	42.020	42.020	40.720	40.960	38.498	342,080
2026-06-04	41.400	42.000	41.400	41.700	39.194	129,599
2026-06-03	41.500	41.980	41.140	41.980	39.457	196,400
2026-06-02	41.680	41.860	41.440	41.580	39.081	167,600
2026-06-01	42.200	42.200	41.300	41.880	39.363	252,600
2026-05-29	41.920	42.440	41.560	42.440	39.890	394,091
2026-05-28	42.400	42.500	41.120	41.820	39.307	239,400
2026-05-27	42.620	42.760	42.280	42.500	39.946	140,972
2026-05-26	43.000	43.300	42.520	43.020	40.435	308,041
2026-05-22	42.500	43.180	42.180	42.980	40.397	191,600
2026-05-21	42.540	42.600	42.120	42.500	39.946	152,200
2026-05-20	42.460	42.460	41.600	42.220	39.683	117,600
2026-05-19	42.000	42.280	41.780	42.280	39.739	80,920
2026-05-18	42.920	42.920	41.680	41.900	39.382	135,172
2026-05-15	42.440	42.520	41.840	42.420	39.871	183,600
2026-05-14	42.300	42.780	42.060	42.440	39.890	141,200
2026-05-13	42.900	42.900	42.320	42.340	39.796	142,855
2026-05-12	42.960	43.000	42.560	42.880	40.303	222,033
2026-05-11	42.940	42.940	42.320	42.900	40.322	141,600
2026-05-08	42.440	42.940	42.260	42.940	40.359	135,474
2026-05-07	41.820	42.800	41.360	42.800	40.228	546,882
2026-05-06	41.420	41.820	41.200	41.820	39.307	206,400
2026-05-05	41.220	41.220	41.000	41.180	38.705	178,800
2026-05-04	41.260	41.960	41.220	41.460	38.968	102,400
2026-04-30	41.980	41.980	41.220	41.220	38.743	134,800
2026-04-29	41.700	42.100	41.600	41.980	39.457	98,800
2026-04-28	41.960	41.960	41.340	41.840	39.326	105,200
2026-04-27	41.500	41.500	41.060	41.300	38.818	208,969

← NewerPage 2 of 5 · 245 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.