Dah Sing Financial Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	25.500	25.800	25.050	25.250	17.609	213,600
2022-02-25	26.550	26.550	25.900	25.900	18.063	144,000
2022-02-24	26.800	26.950	25.900	26.100	18.202	2,291,149
2022-02-23	26.750	27.250	26.750	26.950	18.795	214,000
2022-02-22	27.400	27.400	26.750	26.900	18.760	382,800
2022-02-21	27.050	27.550	27.050	27.450	19.144	208,800
2022-02-18	26.950	27.200	26.950	27.100	18.900	86,400
2022-02-17	26.850	27.000	26.400	26.950	18.795	198,972
2022-02-16	27.300	27.350	26.700	27.050	18.865	139,200
2022-02-15	27.250	27.250	26.650	26.900	18.760	249,200
2022-02-14	27.900	27.900	27.000	27.000	18.830	236,000
2022-02-11	27.100	28.150	26.900	27.750	19.353	630,888
2022-02-10	26.750	27.100	26.550	27.000	18.830	250,400
2022-02-09	26.800	26.900	26.600	26.600	18.551	179,109
2022-02-08	26.350	26.800	26.150	26.500	18.481	510,088
2022-02-07	25.650	26.300	25.650	26.200	18.272	136,418
2022-02-04	25.500	26.450	25.450	26.100	18.202	456,699
2022-01-31	24.950	25.450	24.900	25.200	17.575	80,661
2022-01-28	25.350	25.400	24.950	24.950	17.400	143,200
2022-01-27	25.300	25.300	25.100	25.200	17.575	81,200
2022-01-26	25.450	25.750	25.150	25.200	17.575	233,328
2022-01-25	25.150	25.500	25.150	25.300	17.644	158,220
2022-01-24	25.000	25.750	25.000	25.600	17.854	184,800
2022-01-21	25.400	25.450	25.150	25.350	17.679	122,354
2022-01-20	25.050	25.400	25.050	25.400	17.714	93,433
2022-01-19	24.800	25.450	24.800	25.350	17.679	216,000
2022-01-18	25.150	25.150	24.750	24.800	17.296	123,200
2022-01-17	25.250	25.250	24.650	25.000	17.435	120,300
2022-01-14	25.150	25.250	24.900	25.150	17.540	279,200
2022-01-13	24.750	25.000	24.750	24.900	17.365	140,800
2022-01-12	24.800	25.100	24.750	25.000	17.435	151,200
2022-01-11	24.800	25.050	24.600	24.700	17.226	172,704
2022-01-10	24.650	25.000	24.450	24.900	17.365	170,800
2022-01-07	24.150	24.600	24.050	24.500	17.086	94,405
2022-01-06	23.700	24.350	23.700	24.100	16.807	184,000
2022-01-05	24.350	24.500	24.150	24.200	16.877	78,150
2022-01-04	23.800	24.300	23.700	24.050	16.773	144,165
2022-01-03	23.500	23.950	23.500	23.600	16.459	48,840
2021-12-31	23.500	23.650	23.400	23.600	16.459	44,000
2021-12-30	23.550	23.550	23.250	23.250	16.215	49,700
2021-12-29	23.550	23.550	23.400	23.400	16.319	33,600
2021-12-28	23.500	23.550	23.450	23.550	16.424	44,000
2021-12-24	23.300	23.300	22.950	23.200	16.180	37,200
2021-12-23	23.200	23.200	22.950	22.950	16.005	42,800
2021-12-22	22.900	23.000	22.700	22.950	16.005	42,400
2021-12-21	22.700	22.950	22.650	22.800	15.901	86,305
2021-12-20	23.100	23.100	22.750	22.750	15.866	94,800
2021-12-17	23.300	23.500	23.000	23.000	16.040	215,600
2021-12-16	23.650	23.700	23.200	23.250	16.215	175,600
2021-12-15	23.800	23.800	23.300	23.400	16.319	120,692
2021-12-14	23.700	23.700	23.450	23.500	16.389	80,904
2021-12-13	24.450	24.450	23.800	23.850	16.633	69,248
2021-12-10	24.200	24.350	23.900	23.900	16.668	119,272
2021-12-09	23.350	24.700	23.350	24.650	17.191	283,600
2021-12-08	23.250	23.600	23.200	23.350	16.284	439,900
2021-12-07	23.450	23.600	23.350	23.400	16.319	171,392
2021-12-06	23.500	23.800	23.450	23.450	16.354	66,800
2021-12-03	23.600	23.850	23.300	23.650	16.494	119,767
2021-12-02	23.250	23.650	23.150	23.400	16.319	89,200
2021-12-01	23.150	23.600	23.150	23.500	16.389	124,976

← NewerPage 20 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.